Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.41 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.09 21.11 21.07 21.11 283,762 +0.03(+0.16%)
Jan 30, 2019 21.06 21.09 21.05 21.08 313,330 +0.01(+0.04%)
Jan 29, 2019 21.04 21.09 21.04 21.07 151,160 +0.03(+0.12%)
Jan 28, 2019 21.04 21.05 21.04 21.04 138,750 -0.01(-0.04%)
Jan 25, 2019 21.02 21.05 21.02 21.05 185,172 +0.03(+0.16%)
Jan 24, 2019 21.00 21.02 21.00 21.02 150,797 +0.02(+0.08%)
Jan 23, 2019 20.98 21.01 20.98 21.00 258,831 +0.03(+0.16%)
Jan 22, 2019 20.99 20.99 20.95 20.97 334,018 +0.02(+0.08%)
Jan 18, 2019 20.94 20.97 20.93 20.95 499,492 -0.01(-0.04%)
Jan 17, 2019 20.92 20.96 20.92 20.96 239,840 +0.03(+0.16%)
Jan 16, 2019 20.90 20.93 20.90 20.93 172,240 +0.04(+0.20%)
Jan 15, 2019 20.88 20.89 20.88 20.88 172,882 +0.00(+0.00%)
Jan 14, 2019 20.86 20.88 20.84 20.88 936,088 +0.02(+0.08%)
Jan 11, 2019 20.84 20.88 20.84 20.87 170,216 +0.02(+0.10%)
Jan 10, 2019 20.83 20.85 20.82 20.85 180,224 +0.03(+0.14%)
Jan 09, 2019 20.80 20.83 20.80 20.82 285,107 +0.00(+0.00%)
Jan 08, 2019 20.78 20.83 20.78 20.82 135,873 +0.00(+0.02%)
Jan 07, 2019 20.78 20.82 20.78 20.81 101,879 -0.00(-0.02%)
Jan 04, 2019 20.77 20.82 20.77 20.82 562,284 +0.02(+0.10%)
Jan 03, 2019 20.80 20.84 20.79 20.80 208,586 -0.02(-0.10%)
Jan 02, 2019 20.79 20.85 20.79 20.82 106,570 +0.02(+0.08%)
Dec 31, 2018 20.79 20.83 20.79 20.80 137,336 -0.03(-0.16%)
Dec 28, 2018 20.78 20.84 20.77 20.83 254,968 +0.02(+0.08%)
Dec 27, 2018 20.75 20.82 20.75 20.82 693,327 +0.01(+0.05%)
Dec 26, 2018 20.73 20.81 20.73 20.81 846,588 +0.07(+0.32%)
Dec 24, 2018 20.76 20.76 20.73 20.74 80,240 +0.00(+0.00%)
Dec 21, 2018 20.76 20.80 20.73 20.74 198,220 -0.03(-0.12%)
Dec 20, 2018 20.77 20.78 20.75 20.76 218,407 +0.01(+0.04%)
Dec 19, 2018 20.76 20.78 20.76 20.76 188,134 +0.00(+0.00%)
Dec 18, 2018 20.79 20.81 20.75 20.76 373,539 -0.03(-0.12%)
Dec 17, 2018 20.83 20.85 20.77 20.78 2,846,302 -0.05(-0.24%)
Dec 14, 2018 20.81 20.85 20.81 20.83 82,145 +0.03(+0.12%)
Dec 13, 2018 20.78 20.81 20.78 20.81 110,022 +0.03(+0.12%)
Dec 12, 2018 20.76 20.78 20.76 20.78 611,147 +0.03(+0.16%)
Dec 11, 2018 20.74 20.78 20.74 20.75 188,274 +0.00(+0.02%)
Dec 10, 2018 20.82 20.82 20.74 20.74 161,055 -0.05(-0.22%)
Dec 07, 2018 20.76 20.82 20.76 20.79 262,865 -0.01(-0.03%)
Dec 06, 2018 20.79 20.81 20.69 20.79 476,626 -0.04(-0.17%)
Dec 04, 2018 20.89 20.90 20.80 20.83 506,207 -0.07(-0.32%)
Dec 03, 2018 20.97 20.97 20.88 20.90 471,363 -0.07(-0.33%)
Nov 30, 2018 20.98 20.99 20.95 20.97 208,466 -0.02(-0.08%)
Nov 29, 2018 20.99 21.01 20.97 20.98 523,929 -0.03(-0.12%)
Nov 28, 2018 21.01 21.01 20.98 21.01 220,906 +0.01(+0.04%)
Nov 27, 2018 21.03 21.03 21.00 21.00 174,402 -0.02(-0.08%)
Nov 26, 2018 21.01 21.03 21.01 21.02 209,697 +0.01(+0.04%)
Nov 23, 2018 21.02 21.02 21.00 21.01 130,306 +0.00(+0.00%)
Nov 21, 2018 21.01 21.01 21.01 0 -0.03(-0.12%)
Nov 20, 2018 21.07 21.07 21.01 21.03 1,126,026 -0.03(-0.12%)
Nov 19, 2018 21.10 21.10 21.05 21.06 157,634 -0.03(-0.16%)
Nov 16, 2018 21.11 21.11 21.08 21.09 195,578 -0.02(-0.08%)
Nov 15, 2018 21.13 21.13 21.08 21.11 574,514 -0.01(-0.04%)
Nov 14, 2018 21.14 21.14 21.10 21.12 457,593 -0.01(-0.06%)
Nov 13, 2018 21.14 21.14 21.12 21.13 207,741 +0.00(+0.02%)
Nov 12, 2018 21.14 21.14 21.13 21.13 51,238 +0.00(+0.00%)
Nov 09, 2018 21.14 21.14 21.13 21.13 1,093,523 -0.00(-0.01%)
Nov 08, 2018 21.12 21.14 21.12 21.13 1,382,306 +0.00(+0.01%)
Nov 07, 2018 21.14 21.14 21.11 21.13 2,029,512 -0.00(-0.02%)
Nov 06, 2018 21.14 21.14 21.13 21.13 93,159 -0.00(-0.02%)
Nov 05, 2018 21.14 21.14 21.13 21.14 186,796 +0.00(+0.00%)
Nov 02, 2018 21.12 21.14 21.11 21.14 274,096 +0.01(+0.04%)
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.