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 (%)
Mar 28, 2024 25.51 25.50 25.49 25.51 500,915 +0.02(+0.08%)
Mar 27, 2024 25.49 25.50 25.48 25.49 330,598 +0.02(+0.08%)
Mar 26, 2024 25.47 25.48 25.47 25.47 242,215 -0.01(-0.04%)
Mar 25, 2024 25.48 25.48 25.47 25.48 277,444 +0.02(+0.08%)
Mar 22, 2024 25.47 25.47 25.46 25.46 333,881 +0.00(+0.00%)
Mar 21, 2024 25.45 25.47 25.45 25.46 530,231 +0.02(+0.08%)
Mar 20, 2024 25.45 25.45 25.44 25.44 307,813 +0.00(+0.00%)
Mar 19, 2024 25.45 25.45 25.43 25.44 299,971 +0.01(+0.04%)
Mar 18, 2024 25.41 25.43 25.41 25.43 361,353 +0.02(+0.08%)
Mar 15, 2024 25.41 25.42 25.41 25.41 299,623 -0.01(-0.04%)
Mar 14, 2024 25.43 25.43 25.40 25.42 356,679 +0.01(+0.04%)
Mar 13, 2024 25.42 25.42 25.39 25.41 319,640 +0.01(+0.04%)
Mar 12, 2024 25.40 25.42 25.40 25.40 427,367 -0.01(-0.04%)
Mar 11, 2024 25.42 25.42 25.39 25.41 392,967 +0.02(+0.08%)
Mar 08, 2024 25.36 25.39 25.36 25.39 584,059 +0.00(+0.00%)
Mar 07, 2024 25.38 25.39 25.37 25.39 455,666 +0.02(+0.08%)
Mar 06, 2024 25.38 25.39 25.36 25.37 361,702 +0.00(+0.00%)
Mar 05, 2024 25.37 25.38 25.36 25.37 650,597 +0.00(+0.00%)
Mar 04, 2024 25.37 25.37 25.35 25.37 447,072 +0.01(+0.02%)
Mar 01, 2024 25.36 25.37 25.34 25.36 959,514 +0.03(+0.12%)
Feb 29, 2024 25.34 25.34 25.32 25.33 464,184 +0.00(+0.00%)
Feb 28, 2024 25.33 25.34 25.31 25.33 332,942 +0.01(+0.06%)
Feb 27, 2024 25.32 25.33 25.31 25.32 269,404 -0.01(-0.06%)
Feb 26, 2024 25.32 25.33 25.30 25.33 342,555 +0.04(+0.16%)
Feb 23, 2024 25.32 25.32 25.28 25.29 371,389 +0.00(+0.00%)
Feb 22, 2024 25.31 25.31 25.29 25.29 499,929 +0.00(+0.00%)
Feb 21, 2024 25.30 25.30 25.27 25.29 394,260 +0.00(+0.00%)
Feb 20, 2024 25.27 25.30 25.27 25.29 684,312 +0.02(+0.08%)
Feb 16, 2024 25.27 25.28 25.27 25.27 391,420 +0.02(+0.08%)
Feb 15, 2024 25.24 25.26 25.24 25.26 741,258 +0.02(+0.08%)
Feb 14, 2024 25.25 25.25 25.23 25.24 349,903 +0.01(+0.04%)
Feb 13, 2024 25.23 25.26 25.21 25.23 298,642 +0.02(+0.08%)
Feb 12, 2024 25.23 25.23 25.20 25.21 335,024 -0.01(-0.04%)
Feb 09, 2024 25.21 25.23 25.19 25.22 435,779 +0.02(+0.08%)
Feb 08, 2024 25.17 25.21 25.17 25.20 358,512 +0.03(+0.12%)
Feb 07, 2024 25.18 25.18 25.16 25.17 350,819 +0.01(+0.04%)
Feb 06, 2024 25.17 25.17 25.15 25.16 428,556 +0.02(+0.08%)
Feb 05, 2024 25.15 25.16 25.13 25.14 513,673 +0.02(+0.08%)
Feb 02, 2024 25.15 25.15 25.11 25.12 845,656 -0.01(-0.04%)
Feb 01, 2024 25.13 25.13 25.10 25.13 632,921 +0.03(+0.12%)
Jan 31, 2024 25.13 25.13 25.08 25.10 305,694 +0.01(+0.04%)
Jan 30, 2024 25.13 25.13 25.09 25.09 476,796 -0.02(-0.08%)
Jan 29, 2024 25.12 25.12 25.09 25.11 556,609 +0.01(+0.04%)
Jan 26, 2024 25.11 25.11 25.08 25.10 342,407 +0.01(+0.04%)
Jan 25, 2024 25.09 25.09 25.08 25.09 246,396 +0.02(+0.08%)
Jan 24, 2024 25.06 25.08 25.05 25.07 245,716 +0.03(+0.12%)
Jan 23, 2024 25.07 25.07 25.04 25.04 463,298 +0.00(+0.00%)
Jan 22, 2024 25.06 25.06 25.02 25.04 744,757 +0.00(+0.00%)
Jan 19, 2024 25.04 25.04 25.02 25.04 355,254 +0.01(+0.04%)
Jan 18, 2024 25.02 25.03 25.00 25.03 282,194 +0.03(+0.12%)
Jan 17, 2024 25.00 25.00 24.97 25.00 499,046 +0.01(+0.04%)
Jan 16, 2024 25.01 25.01 24.97 24.99 318,604 +0.02(+0.08%)
Jan 12, 2024 25.00 25.00 24.97 24.97 228,552 +0.00(+0.00%)
Jan 11, 2024 24.99 24.99 24.96 24.97 348,829 +0.01(+0.06%)
Jan 10, 2024 24.96 24.96 24.95 24.95 162,999 -0.00(-0.02%)
Jan 09, 2024 24.92 24.97 24.92 24.96 620,514 +0.04(+0.16%)
Jan 08, 2024 24.93 24.93 24.90 24.92 405,771 +0.01(+0.04%)
Jan 05, 2024 24.91 24.92 24.90 24.91 235,436 +0.01(+0.04%)
Jan 04, 2024 24.91 24.92 24.90 24.90 330,675 +0.00(+0.00%)
Jan 03, 2024 24.90 24.90 24.88 24.90 465,999 -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.