Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.79 22.79 22.77 22.77 130,964 +0.01(+0.04%)
Dec 30, 2021 22.79 22.79 22.76 22.76 235,425 -0.01(-0.04%)
Dec 29, 2021 22.77 22.77 22.76 22.77 170,774 +0.01(+0.03%)
Dec 28, 2021 22.75 22.77 22.75 22.76 147,662 +0.00(+0.02%)
Dec 27, 2021 22.76 22.77 22.74 22.76 429,128 -0.01(-0.04%)
Dec 23, 2021 22.76 22.77 22.74 22.77 284,943 +0.02(+0.08%)
Dec 22, 2021 22.76 22.76 22.74 22.75 201,015 -0.01(-0.04%)
Dec 21, 2021 22.76 22.76 22.74 22.76 517,955 +0.01(+0.04%)
Dec 20, 2021 22.78 22.78 22.74 22.75 329,636 -0.02(-0.08%)
Dec 17, 2021 22.77 22.78 22.76 22.77 156,265 +0.00(+0.00%)
Dec 16, 2021 22.80 22.80 22.76 22.77 148,488 +0.01(+0.04%)
Dec 15, 2021 22.78 22.78 22.76 22.76 130,517 -0.02(-0.08%)
Dec 14, 2021 22.78 22.78 22.76 22.78 81,555 +0.01(+0.04%)
Dec 13, 2021 22.78 22.78 22.76 22.77 161,646 -0.02(-0.08%)
Dec 10, 2021 22.79 22.79 22.78 22.78 146,980 -0.01(-0.04%)
Dec 09, 2021 22.81 22.81 22.78 22.79 161,958 +0.02(+0.08%)
Dec 08, 2021 22.81 22.81 22.78 22.78 192,480 -0.01(-0.04%)
Dec 07, 2021 22.79 22.80 22.78 22.78 520,126 -0.01(-0.04%)
Dec 06, 2021 22.78 22.79 22.77 22.79 169,918 +0.01(+0.04%)
Dec 03, 2021 22.77 22.79 22.77 22.78 323,404 +0.00(+0.00%)
Dec 02, 2021 22.79 22.79 22.78 22.78 102,123 +0.00(+0.00%)
Dec 01, 2021 22.80 22.80 22.78 22.78 932,935 +0.00(+0.00%)
Nov 30, 2021 22.80 22.80 22.78 22.78 108,282 -0.01(-0.04%)
Nov 29, 2021 22.80 22.80 22.78 22.79 181,710 +0.01(+0.04%)
Nov 26, 2021 22.78 22.80 22.78 22.78 209,533 +0.00(+0.00%)
Nov 24, 2021 22.77 22.80 22.77 22.78 161,556 -0.01(-0.04%)
Nov 23, 2021 22.77 22.79 22.77 22.79 125,209 +0.01(+0.04%)
Nov 22, 2021 22.78 22.79 22.78 22.78 165,401 +0.00(+0.00%)
Nov 19, 2021 22.78 22.80 22.78 22.78 161,756 -0.01(-0.04%)
Nov 18, 2021 22.80 22.81 22.79 22.79 390,994 -0.01(-0.04%)
Nov 17, 2021 22.79 22.82 22.79 22.80 190,734 +0.00(+0.00%)
Nov 16, 2021 22.80 22.81 22.79 22.80 202,024 +0.00(+0.00%)
Nov 15, 2021 22.78 22.81 22.78 22.80 441,091 +0.01(+0.04%)
Nov 12, 2021 22.79 22.81 22.79 22.79 165,374 +0.00(+0.00%)
Nov 11, 2021 22.81 22.81 22.79 22.79 102,661 -0.01(-0.04%)
Nov 10, 2021 22.81 22.80 195,853 -0.01(-0.04%)
Nov 09, 2021 22.79 22.81 22.79 22.81 147,817 +0.00(+0.02%)
Nov 08, 2021 22.81 22.82 22.79 22.81 397,300 -0.00(-0.02%)
Nov 05, 2021 22.81 22.82 22.81 22.81 44,195 -0.00(-0.02%)
Nov 04, 2021 22.80 22.83 22.80 22.82 170,627 +0.00(+0.02%)
Nov 03, 2021 22.80 22.82 22.80 22.81 220,984 +0.01(+0.04%)
Nov 02, 2021 22.80 22.81 22.80 22.80 104,533 +0.00(+0.00%)
Nov 01, 2021 22.80 22.81 22.80 22.80 125,582 +0.00(+0.00%)
Oct 29, 2021 22.79 22.81 22.79 22.80 203,929 -0.02(-0.08%)
Oct 28, 2021 22.81 22.82 22.80 22.82 132,449 +0.01(+0.04%)
Oct 27, 2021 22.82 22.82 22.80 22.81 173,236 -0.01(-0.04%)
Oct 26, 2021 22.82 22.82 247,964 +0.01(+0.04%)
Oct 25, 2021 22.81 22.83 22.81 22.81 468,626 +0.00(+0.00%)
Oct 22, 2021 22.84 22.84 22.81 22.81 174,767 -0.02(-0.08%)
Oct 21, 2021 22.81 22.83 22.81 22.83 110,911 +0.00(+0.00%)
Oct 20, 2021 22.84 22.84 22.83 22.83 73,492 -0.00(-0.02%)
Oct 19, 2021 22.85 22.85 22.83 22.83 142,845 -0.00(-0.02%)
Oct 18, 2021 22.85 22.85 22.84 22.84 216,178 -0.01(-0.04%)
Oct 15, 2021 22.85 22.85 22.84 22.85 90,970 +0.01(+0.04%)
Oct 14, 2021 22.84 22.85 22.83 22.84 510,802 +0.00(+0.02%)
Oct 13, 2021 22.83 22.84 22.83 22.83 78,000 +0.00(+0.02%)
Oct 12, 2021 22.83 22.84 22.83 22.83 106,085 -0.00(-0.02%)
Oct 11, 2021 22.83 22.85 22.83 22.83 356,144 +0.00(+0.02%)
Oct 08, 2021 22.83 22.84 22.83 22.83 96,525 +0.00(+0.00%)
Oct 07, 2021 22.84 22.84 22.83 22.83 97,982 +0.00(+0.00%)
Oct 06, 2021 22.86 22.86 22.83 22.83 87,494 -0.02(-0.08%)
Oct 05, 2021 22.82 22.86 22.82 22.85 392,349 +0.01(+0.04%)
Oct 04, 2021 22.83 22.84 22.82 22.84 1,083,168 +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.