Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.43 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 22.48 22.48 22.39 22.42 1,688,175 -0.07(-0.32%)
May 27, 2022 22.49 22.51 22.47 22.49 484,762 +0.01(+0.04%)
May 26, 2022 22.48 22.51 22.47 22.48 476,268 +0.02(+0.08%)
May 25, 2022 22.46 22.47 22.44 22.47 318,947 +0.00(+0.00%)
May 24, 2022 22.48 22.48 22.45 22.47 641,100 +0.00(+0.00%)
May 23, 2022 22.50 22.50 22.47 22.47 472,180 +0.00(+0.00%)
May 20, 2022 22.46 22.48 22.45 22.47 335,330 +0.01(+0.04%)
May 19, 2022 22.46 22.48 22.44 22.46 343,417 +0.01(+0.04%)
May 18, 2022 22.48 22.48 22.43 22.45 327,694 -0.04(-0.17%)
May 17, 2022 22.50 22.50 22.48 22.49 225,958 +0.01(+0.05%)
May 16, 2022 22.48 22.50 22.46 22.48 311,535 +0.01(+0.04%)
May 13, 2022 22.46 22.49 22.45 22.47 2,018,201 -0.01(-0.04%)
May 12, 2022 22.46 22.51 22.46 22.48 1,562,665 +0.02(+0.08%)
May 11, 2022 22.46 22.50 22.45 22.46 401,648 -0.03(-0.12%)
May 10, 2022 22.49 22.51 22.48 22.48 364,245 +0.00(+0.02%)
May 09, 2022 22.49 22.52 22.47 22.48 784,221 -0.04(-0.16%)
May 06, 2022 22.48 22.52 22.46 22.52 1,137,065 +0.08(+0.34%)
May 05, 2022 22.50 22.50 22.39 22.44 1,452,650 -0.08(-0.36%)
May 04, 2022 22.51 22.52 22.50 22.52 284,016 +0.03(+0.12%)
May 03, 2022 22.52 22.53 22.48 22.49 474,017 -0.03(-0.12%)
May 02, 2022 22.49 22.52 22.48 22.52 1,211,869 +0.02(+0.09%)
Apr 29, 2022 22.50 22.51 22.49 22.50 648,067 -0.01(-0.04%)
Apr 28, 2022 22.51 22.51 22.50 22.51 513,068 +0.00(+0.00%)
Apr 27, 2022 22.50 22.52 22.50 22.51 666,826 +0.00(+0.02%)
Apr 26, 2022 22.50 22.52 22.49 22.50 406,111 -0.00(-0.00%)
Apr 25, 2022 22.53 22.55 22.49 22.50 1,047,402 -0.04(-0.16%)
Apr 22, 2022 22.53 22.55 22.52 22.54 1,999,941 +0.03(+0.12%)
Apr 21, 2022 22.55 22.55 22.50 22.51 358,714 -0.02(-0.08%)
Apr 20, 2022 22.56 22.56 22.53 22.53 831,338 -0.02(-0.08%)
Apr 19, 2022 22.54 22.56 22.53 22.55 314,488 +0.00(+0.00%)
Apr 18, 2022 22.55 22.56 22.55 22.55 212,296 -0.01(-0.04%)
Apr 14, 2022 22.56 22.57 22.56 22.56 273,765 -0.03(-0.12%)
Apr 13, 2022 22.54 22.58 22.54 22.58 370,132 +0.04(+0.20%)
Apr 12, 2022 22.58 22.58 22.53 22.54 311,750 -0.04(-0.16%)
Apr 11, 2022 22.58 22.58 22.56 22.58 296,664 +0.01(+0.04%)
Apr 08, 2022 22.54 22.58 22.54 22.57 492,450 +0.01(+0.04%)
Apr 07, 2022 22.57 22.57 22.55 22.56 418,623 +0.00(+0.00%)
Apr 06, 2022 22.56 22.56 22.54 22.56 537,876 +0.01(+0.04%)
Apr 05, 2022 22.57 22.57 22.55 22.55 240,012 -0.02(-0.08%)
Apr 04, 2022 22.57 22.58 22.55 22.57 190,123 +0.01(+0.06%)
Apr 01, 2022 22.55 22.56 22.50 22.55 223,935 +0.04(+0.16%)
Mar 31, 2022 22.52 22.54 22.51 22.52 561,205 -0.01(-0.04%)
Mar 30, 2022 22.58 22.58 22.53 22.53 695,985 +0.00(+0.01%)
Mar 29, 2022 22.53 22.54 22.52 22.52 310,629 +0.02(+0.11%)
Mar 28, 2022 22.48 22.51 22.48 22.50 272,881 -0.01(-0.04%)
Mar 25, 2022 22.54 22.54 22.50 22.51 702,691 -0.01(-0.04%)
Mar 24, 2022 22.48 22.52 22.46 22.52 427,340 +0.05(+0.24%)
Mar 23, 2022 22.51 22.51 22.46 22.46 661,167 -0.04(-0.20%)
Mar 22, 2022 22.49 22.51 22.47 22.51 412,396 +0.04(+0.16%)
Mar 21, 2022 22.46 22.50 22.46 22.47 691,944 -0.00(-0.02%)
Mar 18, 2022 22.44 22.48 22.44 22.48 289,714 +0.01(+0.06%)
Mar 17, 2022 22.45 22.47 22.45 22.46 188,436 +0.02(+0.08%)
Mar 16, 2022 22.41 22.46 22.40 22.45 838,089 +0.03(+0.12%)
Mar 15, 2022 22.40 22.43 22.38 22.42 260,375 +0.01(+0.04%)
Mar 14, 2022 22.43 22.46 22.40 22.41 216,643 -0.02(-0.08%)
Mar 11, 2022 22.53 22.53 22.43 22.43 702,459 -0.09(-0.40%)
Mar 10, 2022 22.55 22.55 22.52 22.52 440,034 -0.03(-0.12%)
Mar 09, 2022 22.54 22.55 22.53 22.54 557,256 +0.02(+0.08%)
Mar 08, 2022 22.57 22.60 22.53 22.53 361,921 -0.06(-0.28%)
Mar 07, 2022 22.62 22.62 22.57 22.59 361,645 -0.04(-0.16%)
Mar 04, 2022 22.63 22.63 22.61 22.63 351,995 -0.01(-0.04%)
Mar 03, 2022 22.65 22.65 22.63 22.63 258,259 +0.00(+0.00%)
Mar 02, 2022 22.64 22.65 22.62 22.63 890,155 -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.