Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.41 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.45 22.45 22.43 22.43 132,952 +0.01(+0.04%)
Dec 30, 2021 22.45 22.45 22.42 22.42 239,000 -0.01(-0.04%)
Dec 29, 2021 22.43 22.43 22.42 22.43 173,367 +0.01(+0.02%)
Dec 28, 2021 22.41 22.43 22.41 22.42 149,902 +0.00(+0.02%)
Dec 27, 2021 22.42 22.43 22.40 22.42 435,637 -0.01(-0.04%)
Dec 23, 2021 22.42 22.43 22.40 22.43 289,265 +0.02(+0.08%)
Dec 22, 2021 22.42 22.42 22.40 22.41 204,064 -0.01(-0.04%)
Dec 21, 2021 22.42 22.42 22.40 22.42 525,812 +0.01(+0.04%)
Dec 20, 2021 22.44 22.44 22.40 22.41 334,636 -0.02(-0.08%)
Dec 17, 2021 22.43 22.44 22.42 22.43 158,635 +0.00(+0.00%)
Dec 16, 2021 22.46 22.46 22.42 22.43 150,740 +0.01(+0.04%)
Dec 15, 2021 22.44 22.44 22.42 22.42 132,497 -0.02(-0.08%)
Dec 14, 2021 22.44 22.44 22.42 22.44 82,792 +0.01(+0.04%)
Dec 13, 2021 22.44 22.44 22.42 22.43 164,098 -0.02(-0.08%)
Dec 10, 2021 22.45 22.45 22.44 22.44 149,210 -0.01(-0.04%)
Dec 09, 2021 22.47 22.47 22.44 22.45 164,415 +0.02(+0.08%)
Dec 08, 2021 22.47 22.47 22.44 22.44 195,400 -0.01(-0.04%)
Dec 07, 2021 22.45 22.46 22.44 22.44 528,016 -0.01(-0.04%)
Dec 06, 2021 22.44 22.45 22.43 22.45 172,496 +0.01(+0.04%)
Dec 03, 2021 22.43 22.45 22.43 22.44 328,309 +0.00(+0.00%)
Dec 02, 2021 22.45 22.45 22.44 22.44 103,672 +0.00(+0.00%)
Dec 01, 2021 22.46 22.46 22.44 22.44 947,087 +0.00(+0.00%)
Nov 30, 2021 22.46 22.46 22.44 22.44 109,925 -0.01(-0.04%)
Nov 29, 2021 22.46 22.46 22.44 22.45 184,466 +0.01(+0.04%)
Nov 26, 2021 22.44 22.46 22.44 22.44 212,711 +0.00(+0.00%)
Nov 24, 2021 22.43 22.46 22.43 22.44 164,007 -0.01(-0.04%)
Nov 23, 2021 22.43 22.45 22.43 22.45 127,108 +0.01(+0.04%)
Nov 22, 2021 22.44 22.45 22.44 22.44 167,910 +0.00(+0.00%)
Nov 19, 2021 22.44 22.46 22.44 22.44 164,210 -0.01(-0.04%)
Nov 18, 2021 22.46 22.47 22.45 22.45 396,925 -0.01(-0.04%)
Nov 17, 2021 22.45 22.48 22.45 22.46 193,628 +0.00(+0.00%)
Nov 16, 2021 22.46 22.47 22.45 22.46 205,089 +0.00(+0.00%)
Nov 15, 2021 22.44 22.47 22.44 22.46 447,781 +0.01(+0.04%)
Nov 12, 2021 22.45 22.47 22.45 22.45 167,883 +0.00(+0.00%)
Nov 11, 2021 22.47 22.47 22.45 22.45 104,219 -0.01(-0.04%)
Nov 10, 2021 22.47 22.46 198,824 -0.01(-0.04%)
Nov 09, 2021 22.45 22.47 22.45 22.47 150,059 +0.00(+0.02%)
Nov 08, 2021 22.47 22.48 22.45 22.47 403,327 -0.00(-0.02%)
Nov 05, 2021 22.47 22.48 22.47 22.47 44,866 -0.00(-0.02%)
Nov 04, 2021 22.46 22.49 22.46 22.47 173,215 +0.00(+0.02%)
Nov 03, 2021 22.46 22.48 22.46 22.47 224,337 +0.01(+0.04%)
Nov 02, 2021 22.46 22.47 22.46 22.46 106,119 +0.00(+0.00%)
Nov 01, 2021 22.46 22.47 22.46 22.46 127,487 +0.00(+0.00%)
Oct 29, 2021 22.45 22.47 22.45 22.46 207,022 -0.02(-0.08%)
Oct 28, 2021 22.47 22.48 22.46 22.48 134,458 +0.01(+0.04%)
Oct 27, 2021 22.48 22.48 22.46 22.47 175,863 -0.01(-0.04%)
Oct 26, 2021 22.48 22.48 251,725 +0.01(+0.04%)
Oct 25, 2021 22.47 22.49 22.47 22.47 475,734 +0.00(+0.00%)
Oct 22, 2021 22.50 22.50 22.47 22.47 177,418 -0.02(-0.08%)
Oct 21, 2021 22.47 22.49 22.47 22.49 112,594 +0.00(+0.00%)
Oct 20, 2021 22.50 22.50 22.49 22.49 74,607 -0.00(-0.02%)
Oct 19, 2021 22.50 22.50 22.49 22.49 145,011 -0.00(-0.02%)
Oct 18, 2021 22.50 22.50 22.50 22.50 219,457 -0.01(-0.04%)
Oct 15, 2021 22.50 22.50 22.50 22.50 92,350 +0.01(+0.04%)
Oct 14, 2021 22.50 22.50 22.49 22.50 518,550 +0.00(+0.02%)
Oct 13, 2021 22.49 22.50 22.49 22.49 79,183 +0.00(+0.02%)
Oct 12, 2021 22.49 22.50 22.49 22.49 107,694 -0.00(-0.02%)
Oct 11, 2021 22.49 22.50 22.49 22.49 361,546 +0.00(+0.02%)
Oct 08, 2021 22.49 22.50 22.49 22.49 97,989 +0.00(+0.00%)
Oct 07, 2021 22.50 22.50 22.49 22.49 99,468 +0.00(+0.00%)
Oct 06, 2021 22.51 22.51 22.49 22.49 88,821 -0.02(-0.08%)
Oct 05, 2021 22.48 22.51 22.48 22.50 398,301 +0.01(+0.04%)
Oct 04, 2021 22.49 22.50 22.48 22.50 1,099,598 +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.