Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.51 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 21.42 21.45 21.42 21.45 392,098 +0.01(+0.04%)
Apr 27, 2018 21.44 21.45 21.42 21.44 242,481 +0.01(+0.04%)
Apr 26, 2018 21.42 21.43 21.40 21.43 106,399 +0.02(+0.08%)
Apr 25, 2018 21.41 21.44 21.39 21.41 133,946 +0.02(+0.08%)
Apr 24, 2018 21.40 21.41 21.39 21.40 60,112 -0.01(-0.04%)
Apr 23, 2018 21.38 21.40 21.36 21.40 137,773 +0.02(+0.08%)
Apr 20, 2018 21.40 21.40 21.37 21.39 172,350 -0.01(-0.04%)
Apr 19, 2018 21.40 21.40 21.38 21.40 240,596 +0.00(+0.00%)
Apr 18, 2018 21.40 21.40 21.39 21.40 105,548 +0.00(+0.00%)
Apr 17, 2018 21.40 21.40 21.39 21.40 93,260 +0.01(+0.04%)
Apr 16, 2018 21.38 21.39 21.38 21.39 124,927 +0.01(+0.04%)
Apr 13, 2018 21.38 21.39 21.37 21.38 76,702 -0.02(-0.08%)
Apr 12, 2018 21.37 21.40 21.36 21.40 75,252 -0.01(-0.04%)
Apr 11, 2018 21.37 21.40 21.36 21.40 414,468 +0.04(+0.20%)
Apr 10, 2018 21.37 21.37 21.35 21.36 96,596 +0.01(+0.04%)
Apr 09, 2018 21.35 21.37 21.35 21.35 144,456 +0.00(+0.00%)
Apr 06, 2018 21.36 21.38 21.35 21.35 211,916 -0.00(-0.02%)
Apr 05, 2018 21.36 21.36 21.35 21.36 370,623 +0.01(+0.06%)
Apr 04, 2018 21.35 21.35 21.34 21.35 74,659 -0.01(-0.04%)
Apr 03, 2018 21.35 21.37 21.33 21.35 176,805 +0.00(+0.02%)
Apr 02, 2018 21.35 21.35 21.32 21.35 76,191 +0.02(+0.10%)
Mar 29, 2018 21.33 21.33 21.33 0 +0.00(+0.00%)
Mar 28, 2018 21.32 21.35 21.32 21.33 151,165 +0.00(+0.00%)
Mar 27, 2018 21.33 21.35 21.31 21.33 155,743 +0.02(+0.08%)
Mar 26, 2018 21.35 21.35 21.29 21.31 167,570 -0.03(-0.12%)
Mar 23, 2018 21.35 21.35 21.33 21.34 123,419 -0.01(-0.04%)
Mar 22, 2018 21.35 21.35 21.34 21.35 192,633 -0.01(-0.04%)
Mar 21, 2018 21.35 21.36 21.34 21.35 209,981 -0.01(-0.04%)
Mar 20, 2018 21.36 21.38 21.35 21.36 197,172 +0.00(+0.00%)
Mar 19, 2018 21.36 21.38 21.36 21.36 84,671 +0.00(+0.00%)
Mar 16, 2018 21.37 21.37 21.35 21.36 120,133 -0.01(-0.04%)
Mar 15, 2018 21.36 21.37 21.32 21.37 136,363 -0.01(-0.04%)
Mar 14, 2018 21.38 21.38 21.37 21.38 106,282 +0.00(+0.00%)
Mar 13, 2018 21.38 21.38 21.37 21.38 114,563 +0.00(+0.00%)
Mar 12, 2018 21.38 21.39 21.37 21.38 118,177 +0.00(+0.00%)
Mar 09, 2018 21.38 21.39 21.37 21.38 85,806 +0.00(+0.00%)
Mar 08, 2018 21.38 21.38 21.37 21.38 177,381 +0.00(+0.00%)
Mar 07, 2018 21.37 21.38 42,052 +0.00(+0.00%)
Mar 06, 2018 21.38 21.38 21.36 21.38 187,042 +0.00(+0.00%)
Mar 05, 2018 21.38 21.38 21.36 21.38 111,524 -0.01(-0.04%)
Mar 02, 2018 21.38 21.39 21.37 21.39 151,303 -0.01(-0.04%)
Mar 01, 2018 21.37 21.40 21.37 21.40 346,168 +0.03(+0.12%)
Feb 28, 2018 21.37 21.38 21.35 21.37 52,343 +0.02(+0.07%)
Feb 27, 2018 21.35 21.36 21.34 21.35 147,856 +0.00(+0.01%)
Feb 26, 2018 21.37 21.38 21.34 21.35 112,736 +0.01(+0.04%)
Feb 23, 2018 21.35 21.38 21.34 21.34 98,834 -0.03(-0.12%)
Feb 22, 2018 21.36 21.37 21.35 21.37 135,470 +0.00(+0.00%)
Feb 21, 2018 21.36 21.37 21.36 21.37 43,768 +0.02(+0.10%)
Feb 20, 2018 21.34 21.36 21.34 21.35 75,345 -0.01(-0.06%)
Feb 16, 2018 21.36 21.36 21.36 0 +0.01(+0.04%)
Feb 15, 2018 21.35 21.36 21.33 21.35 145,134 +0.02(+0.08%)
Feb 14, 2018 21.34 21.34 21.30 21.34 107,921 +0.00(+0.02%)
Feb 13, 2018 21.31 21.34 21.31 21.33 95,899 +0.02(+0.10%)
Feb 12, 2018 21.32 21.34 21.28 21.31 469,618 -0.01(-0.04%)
Feb 09, 2018 21.31 21.34 21.31 21.32 117,928 +0.00(+0.00%)
Feb 08, 2018 21.38 21.38 21.27 21.32 818,535 -0.05(-0.24%)
Feb 07, 2018 21.37 21.38 21.36 21.37 91,598 +0.00(+0.00%)
Feb 06, 2018 21.33 21.37 21.32 21.37 178,487 -0.00(-0.01%)
Feb 05, 2018 21.37 21.39 21.35 21.37 110,621 -0.01(-0.03%)
Feb 02, 2018 21.39 21.39 21.38 21.38 131,107 -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.