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 (%)
Jun 30, 2021 23.04 23.04 23.03 23.03 157,518 +0.00(+0.00%)
Jun 29, 2021 23.02 23.04 23.02 23.03 193,394 +0.00(+0.02%)
Jun 28, 2021 23.02 23.04 23.02 23.02 141,044 +0.00(+0.02%)
Jun 25, 2021 23.03 23.03 23.01 23.02 761,369 +0.01(+0.04%)
Jun 24, 2021 23.03 23.04 22.96 23.01 342,552 -0.01(-0.04%)
Jun 23, 2021 23.02 23.03 23.01 23.02 310,874 +0.01(+0.04%)
Jun 22, 2021 23.02 23.02 23.01 23.01 124,787 -0.01(-0.04%)
Jun 21, 2021 23.03 23.03 23.00 23.02 256,803 +0.01(+0.04%)
Jun 18, 2021 23.00 23.02 22.99 23.01 278,755 +0.00(+0.00%)
Jun 17, 2021 23.01 23.02 23.00 23.01 145,171 +0.00(+0.00%)
Jun 16, 2021 23.01 23.02 23.00 23.01 87,562 +0.00(+0.00%)
Jun 15, 2021 22.98 23.01 22.98 23.01 411,732 +0.04(+0.16%)
Jun 14, 2021 23.02 23.02 22.97 22.97 272,645 -0.05(-0.20%)
Jun 11, 2021 23.01 23.02 23.00 23.02 151,115 +0.00(+0.00%)
Jun 10, 2021 23.01 23.03 23.00 23.02 121,062 +0.00(+0.00%)
Jun 09, 2021 23.03 23.03 23.00 23.02 248,261 -0.01(-0.04%)
Jun 08, 2021 23.02 23.03 23.01 23.03 133,065 +0.00(+0.00%)
Jun 07, 2021 23.00 23.03 23.00 23.03 152,621 +0.02(+0.08%)
Jun 04, 2021 23.03 23.03 23.01 23.01 125,371 -0.01(-0.04%)
Jun 03, 2021 23.03 23.03 23.01 23.02 182,560 -0.02(-0.08%)
Jun 02, 2021 23.04 23.04 23.02 23.04 203,706 +0.00(+0.00%)
Jun 01, 2021 23.03 23.04 22.99 23.04 165,127 +0.02(+0.09%)
May 28, 2021 23.02 23.02 23.00 23.01 143,999 +0.02(+0.08%)
May 27, 2021 23.00 23.02 23.00 23.00 176,003 -0.01(-0.04%)
May 26, 2021 23.02 23.02 23.00 23.00 147,050 +0.00(+0.00%)
May 25, 2021 23.01 23.01 23.00 23.00 95,041 +0.04(+0.16%)
May 24, 2021 23.01 23.01 22.97 22.97 80,273 -0.04(-0.18%)
May 21, 2021 23.00 23.01 23.00 23.01 107,369 +0.01(+0.06%)
May 20, 2021 23.00 23.01 22.99 23.00 145,424 +0.00(+0.02%)
May 19, 2021 23.01 23.01 22.99 22.99 111,192 -0.02(-0.10%)
May 18, 2021 23.01 23.01 23.00 23.01 135,629 +0.01(+0.04%)
May 17, 2021 23.00 23.03 22.99 23.00 1,453,653 +0.00(+0.00%)
May 14, 2021 23.00 23.01 22.99 23.00 111,218 +0.00(+0.00%)
May 13, 2021 22.98 23.03 22.97 23.00 841,789 +0.02(+0.08%)
May 12, 2021 22.99 23.00 22.98 22.99 188,483 +0.01(+0.04%)
May 11, 2021 22.99 23.00 22.98 22.98 134,422 -0.03(-0.12%)
May 10, 2021 22.98 23.00 22.97 23.00 1,274,103 +0.02(+0.08%)
May 07, 2021 22.98 23.00 22.98 22.99 52,410 -0.01(-0.04%)
May 06, 2021 22.97 23.00 22.97 23.00 167,521 +0.01(+0.04%)
May 05, 2021 23.00 23.00 22.99 22.99 163,975 -0.02(-0.08%)
May 04, 2021 22.97 23.00 22.97 23.00 162,043 +0.04(+0.16%)
May 03, 2021 22.98 23.00 22.97 22.97 281,854 -0.02(-0.10%)
Apr 30, 2021 22.99 22.99 22.97 22.99 100,967 -0.01(-0.04%)
Apr 29, 2021 23.00 23.01 22.98 23.00 133,282 +0.03(+0.12%)
Apr 28, 2021 22.97 22.98 22.97 22.97 83,205 +0.00(+0.00%)
Apr 27, 2021 22.98 22.98 22.96 22.97 167,851 -0.01(-0.04%)
Apr 26, 2021 22.96 22.99 22.96 22.98 437,387 +0.01(+0.04%)
Apr 23, 2021 22.97 23.00 22.95 22.97 250,927 -0.01(-0.04%)
Apr 22, 2021 22.96 22.99 22.96 22.98 52,114 +0.00(+0.00%)
Apr 21, 2021 22.98 22.99 22.96 22.98 120,257 +0.01(+0.04%)
Apr 20, 2021 22.97 22.99 22.95 22.97 189,437 -0.03(-0.12%)
Apr 19, 2021 22.97 23.00 22.96 23.00 196,007 +0.01(+0.04%)
Apr 16, 2021 22.95 22.99 22.95 22.99 117,960 +0.01(+0.04%)
Apr 15, 2021 22.96 23.00 22.96 22.98 174,002 -0.02(-0.08%)
Apr 14, 2021 22.98 23.00 22.97 23.00 358,864 +0.02(+0.08%)
Apr 13, 2021 22.96 22.98 22.96 22.98 123,484 +0.04(+0.16%)
Apr 12, 2021 22.96 22.97 22.92 22.95 128,306 -0.03(-0.12%)
Apr 09, 2021 22.98 22.98 22.95 22.97 298,928 -0.02(-0.08%)
Apr 08, 2021 22.98 22.99 22.97 22.99 147,401 +0.00(+0.00%)
Apr 07, 2021 22.97 22.99 22.96 22.99 221,926 +0.02(+0.08%)
Apr 06, 2021 22.96 22.98 22.95 22.97 150,693 +0.03(+0.12%)
Apr 05, 2021 22.97 22.97 22.95 22.95 209,528 -0.02(-0.08%)
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.