Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.42 +0.01 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 22.87 22.90 22.86 22.88 249,334 +0.03(+0.12%)
Mar 30, 2023 22.89 22.92 22.84 22.85 358,440 +0.00(+0.00%)
Mar 29, 2023 22.82 22.89 22.79 22.85 620,206 +0.04(+0.16%)
Mar 28, 2023 22.83 22.84 22.69 22.81 912,194 +0.04(+0.16%)
Mar 27, 2023 22.74 22.85 22.68 22.78 2,004,584 +0.00(+0.00%)
Mar 24, 2023 22.75 22.80 22.66 22.78 873,513 +0.01(+0.06%)
Mar 23, 2023 22.79 22.87 22.65 22.76 959,869 +0.07(+0.30%)
Mar 22, 2023 22.86 22.86 22.56 22.69 1,777,052 -0.16(-0.72%)
Mar 21, 2023 22.85 22.87 22.74 22.86 2,051,506 +0.15(+0.65%)
Mar 20, 2023 22.73 22.78 22.64 22.71 1,307,907 -0.01(-0.04%)
Mar 17, 2023 22.58 22.87 22.47 22.72 1,652,338 +0.03(+0.12%)
Mar 16, 2023 22.55 22.78 22.28 22.69 1,966,144 +0.14(+0.61%)
Mar 15, 2023 22.66 22.70 22.32 22.56 2,703,628 -0.28(-1.24%)
Mar 14, 2023 22.72 22.99 22.70 22.84 1,037,890 +0.20(+0.89%)
Mar 13, 2023 23.09 23.11 22.58 22.64 2,946,211 -0.49(-2.14%)
Mar 10, 2023 23.15 23.15 23.04 23.13 1,127,774 -0.03(-0.12%)
Mar 09, 2023 23.16 23.17 23.14 23.16 488,688 +0.02(+0.08%)
Mar 08, 2023 23.14 23.16 23.13 23.14 228,442 +0.00(+0.00%)
Mar 07, 2023 23.13 23.14 23.12 23.14 804,495 +0.01(+0.04%)
Mar 06, 2023 23.14 23.14 23.13 23.13 508,715 +0.02(+0.08%)
Mar 03, 2023 23.12 23.15 23.12 23.12 424,892 -0.01(-0.04%)
Mar 02, 2023 23.12 23.13 23.11 23.13 338,872 +0.01(+0.04%)
Mar 01, 2023 23.12 23.12 23.09 23.12 1,087,080 +0.02(+0.09%)
Feb 28, 2023 23.09 23.11 23.08 23.10 1,928,947 -0.01(-0.04%)
Feb 27, 2023 23.10 23.11 23.08 23.11 542,221 +0.02(+0.08%)
Feb 24, 2023 23.08 23.10 23.06 23.09 349,691 +0.03(+0.12%)
Feb 23, 2023 23.06 23.07 23.05 23.06 243,600 +0.02(+0.08%)
Feb 22, 2023 23.04 23.05 23.03 23.04 336,090 +0.00(+0.00%)
Feb 21, 2023 23.05 23.06 23.02 23.04 506,634 -0.01(-0.04%)
Feb 17, 2023 23.05 23.06 23.04 23.05 223,243 +0.01(+0.04%)
Feb 16, 2023 23.02 23.05 23.02 23.04 601,403 +0.02(+0.08%)
Feb 15, 2023 23.02 23.03 23.01 23.02 352,521 +0.01(+0.04%)
Feb 14, 2023 23.01 23.03 23.00 23.01 408,241 +0.01(+0.04%)
Feb 13, 2023 23.01 23.01 23.00 23.00 292,848 -0.02(-0.08%)
Feb 10, 2023 23.00 23.02 22.99 23.02 642,901 +0.05(+0.20%)
Feb 09, 2023 23.00 23.00 22.98 22.98 468,362 +0.00(+0.00%)
Feb 08, 2023 22.99 22.99 22.96 22.98 433,527 +0.00(+0.00%)
Feb 07, 2023 22.95 22.99 22.94 22.98 937,879 +0.03(+0.12%)
Feb 06, 2023 22.93 22.95 22.92 22.95 401,527 +0.04(+0.16%)
Feb 03, 2023 22.93 22.94 22.91 22.91 366,191 -0.01(-0.04%)
Feb 02, 2023 22.93 22.94 22.90 22.92 799,884 +0.00(+0.00%)
Feb 01, 2023 22.90 22.93 22.89 22.92 372,572 +0.03(+0.14%)
Jan 31, 2023 22.89 22.90 22.87 22.89 457,184 +0.02(+0.10%)
Jan 30, 2023 22.88 22.90 22.86 22.87 539,069 -0.02(-0.10%)
Jan 27, 2023 22.87 22.90 22.87 22.89 801,869 +0.01(+0.06%)
Jan 26, 2023 22.85 22.88 22.85 22.88 334,186 +0.02(+0.08%)
Jan 25, 2023 22.83 22.87 22.83 22.86 410,904 +0.01(+0.04%)
Jan 24, 2023 22.84 22.86 22.82 22.85 807,417 +0.03(+0.12%)
Jan 23, 2023 22.80 22.85 22.80 22.82 709,359 +0.00(+0.00%)
Jan 20, 2023 22.80 22.84 22.79 22.82 625,014 +0.03(+0.12%)
Jan 19, 2023 22.76 22.81 22.75 22.80 692,223 +0.04(+0.16%)
Jan 18, 2023 22.74 22.79 22.73 22.76 637,946 +0.04(+0.16%)
Jan 17, 2023 22.74 22.76 22.71 22.72 830,017 -0.03(-0.12%)
Jan 13, 2023 22.70 22.77 22.70 22.75 379,400 +0.05(+0.20%)
Jan 12, 2023 22.70 22.73 22.70 22.70 563,480 +0.00(+0.00%)
Jan 11, 2023 22.69 22.72 22.69 22.70 342,002 +0.01(+0.04%)
Jan 10, 2023 22.70 22.72 22.69 22.70 545,886 +0.00(+0.00%)
Jan 09, 2023 22.70 22.71 22.67 22.70 3,036,732 +0.00(+0.00%)
Jan 06, 2023 22.64 22.71 22.64 22.70 509,274 +0.05(+0.20%)
Jan 05, 2023 22.60 22.66 22.60 22.65 367,075 +0.02(+0.08%)
Jan 04, 2023 22.60 22.64 22.60 22.63 367,687 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.