Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.49 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.07 22.10 22.07 22.08 114,241 +0.00(+0.02%)
Jun 27, 2019 22.07 22.10 22.05 22.07 436,469 +0.01(+0.04%)
Jun 26, 2019 22.06 22.08 22.06 22.06 119,127 -0.02(-0.08%)
Jun 25, 2019 22.06 22.08 22.06 22.08 149,602 +0.02(+0.08%)
Jun 24, 2019 22.06 22.08 22.06 22.06 83,529 -0.00(-0.02%)
Jun 21, 2019 22.05 22.07 22.05 22.07 49,987 +0.02(+0.10%)
Jun 20, 2019 22.06 22.08 22.03 22.05 477,859 -0.01(-0.04%)
Jun 19, 2019 22.05 22.09 22.05 22.05 264,315 -0.03(-0.12%)
Jun 18, 2019 22.05 22.08 22.05 22.08 128,620 +0.04(+0.16%)
Jun 17, 2019 22.07 22.07 22.04 22.05 195,272 +0.00(+0.00%)
Jun 14, 2019 22.04 22.05 22.04 22.05 51,813 +0.00(+0.00%)
Jun 13, 2019 22.04 22.05 22.04 22.05 44,523 +0.02(+0.08%)
Jun 12, 2019 22.03 22.05 22.02 22.03 176,968 -0.01(-0.04%)
Jun 11, 2019 22.05 22.05 22.03 22.04 115,471 +0.01(+0.04%)
Jun 10, 2019 22.03 22.04 22.02 22.03 132,428 +0.00(+0.00%)
Jun 07, 2019 22.02 22.04 22.02 22.03 114,012 +0.01(+0.04%)
Jun 06, 2019 22.02 22.04 22.01 22.02 72,928 +0.02(+0.08%)
Jun 05, 2019 22.03 22.05 22.00 22.00 381,084 -0.03(-0.12%)
Jun 04, 2019 22.04 22.05 22.02 22.03 119,596 +0.00(+0.00%)
Jun 03, 2019 22.04 22.05 22.02 22.03 122,131 -0.00(-0.02%)
May 31, 2019 22.02 22.03 22.02 22.03 64,672 +0.00(+0.02%)
May 30, 2019 22.01 22.03 22.01 22.03 77,997 +0.00(+0.02%)
May 29, 2019 22.03 22.03 22.01 22.02 183,943 -0.01(-0.04%)
May 28, 2019 22.02 22.03 22.02 22.03 74,340 +0.00(+0.00%)
May 24, 2019 22.01 22.03 22.01 22.03 42,122 +0.01(+0.04%)
May 23, 2019 22.01 22.02 22.01 22.02 38,395 +0.03(+0.12%)
May 22, 2019 22.02 22.02 22.00 22.00 51,586 -0.02(-0.10%)
May 21, 2019 22.01 22.02 22.01 22.02 78,971 +0.01(+0.04%)
May 20, 2019 22.01 22.02 21.99 22.01 113,934 -0.01(-0.06%)
May 17, 2019 22.00 22.02 22.00 22.02 66,732 +0.03(+0.14%)
May 16, 2019 22.01 22.02 21.99 21.99 728,693 -0.02(-0.10%)
May 15, 2019 22.02 22.02 22.00 22.02 96,612 -0.00(-0.02%)
May 14, 2019 22.00 22.02 22.00 22.02 50,937 +0.01(+0.06%)
May 13, 2019 22.02 22.02 22.00 22.01 35,395 -0.01(-0.04%)
May 10, 2019 22.00 22.02 22.00 22.02 52,539 -0.01(-0.04%)
May 09, 2019 22.02 22.02 22.00 22.02 54,473 +0.00(+0.00%)
May 08, 2019 22.02 22.02 22.01 22.02 45,215 +0.00(+0.00%)
May 07, 2019 22.02 22.02 22.01 22.02 65,397 +0.00(+0.00%)
May 06, 2019 22.01 22.03 22.00 22.02 56,295 +0.02(+0.08%)
May 03, 2019 22.02 22.02 22.01 22.01 44,870 -0.00(-0.02%)
May 02, 2019 22.01 22.02 22.00 22.01 34,562 +0.00(+0.02%)
May 01, 2019 22.01 22.02 22.00 22.01 117,786 +0.01(+0.03%)
Apr 30, 2019 22.00 22.00 21.98 22.00 137,836 +0.02(+0.08%)
Apr 29, 2019 21.98 22.00 21.98 21.98 61,422 +0.01(+0.06%)
Apr 26, 2019 21.97 21.98 21.97 21.97 137,490 +0.01(+0.04%)
Apr 25, 2019 21.98 21.98 21.96 21.96 213,545 -0.00(-0.02%)
Apr 24, 2019 21.98 21.98 21.97 21.97 76,993 +0.00(+0.00%)
Apr 23, 2019 21.97 21.98 21.96 21.97 51,702 +0.00(+0.00%)
Apr 22, 2019 21.95 21.97 21.95 21.97 69,976 +0.01(+0.06%)
Apr 18, 2019 21.95 21.97 21.95 21.95 47,857 -0.01(-0.06%)
Apr 17, 2019 21.94 21.97 21.94 21.97 96,300 +0.01(+0.06%)
Apr 16, 2019 21.95 21.96 21.94 21.95 87,722 +0.02(+0.10%)
Apr 15, 2019 21.95 21.95 21.93 21.93 85,588 +0.00(+0.00%)
Apr 12, 2019 21.93 21.95 21.93 21.93 293,457 +0.00(+0.00%)
Apr 11, 2019 21.92 21.94 21.91 21.93 205,606 +0.01(+0.04%)
Apr 10, 2019 21.93 21.93 21.91 21.92 53,171 +0.01(+0.04%)
Apr 09, 2019 21.91 21.92 21.90 21.91 532,916 -0.00(-0.02%)
Apr 08, 2019 21.91 21.94 21.89 21.92 1,437,621 +0.03(+0.12%)
Apr 05, 2019 21.89 21.91 21.89 21.89 172,952 -0.01(-0.04%)
Apr 04, 2019 21.90 21.91 21.89 21.90 47,515 +0.01(+0.06%)
Apr 03, 2019 21.87 21.90 21.87 21.89 312,113 +0.01(+0.04%)
Apr 02, 2019 21.87 21.88 21.86 21.88 70,060 +0.00(+0.02%)
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.