Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.41 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 22.45 22.48 22.37 22.37 166,547 -0.06(-0.28%)
Feb 25, 2021 22.44 22.44 22.38 22.44 120,260 +0.02(+0.08%)
Feb 24, 2021 22.43 22.45 22.42 22.42 169,927 -0.02(-0.08%)
Feb 23, 2021 22.45 22.45 22.43 22.44 124,268 +0.00(+0.00%)
Feb 22, 2021 22.44 22.47 22.43 22.44 653,347 +0.00(+0.00%)
Feb 19, 2021 22.42 22.45 22.42 22.44 144,114 +0.00(+0.00%)
Feb 18, 2021 22.43 22.44 22.42 22.44 160,574 +0.01(+0.04%)
Feb 17, 2021 22.44 22.47 22.43 22.43 235,914 +0.00(+0.00%)
Feb 16, 2021 22.43 22.45 22.43 22.43 152,506 -0.01(-0.04%)
Feb 12, 2021 22.45 22.45 22.43 22.44 298,652 +0.00(+0.00%)
Feb 11, 2021 22.41 22.45 22.41 22.44 165,065 +0.03(+0.12%)
Feb 10, 2021 22.44 22.44 22.41 22.41 179,333 -0.01(-0.04%)
Feb 09, 2021 22.43 22.43 22.42 22.42 164,755 +0.00(+0.00%)
Feb 08, 2021 22.42 22.43 22.40 22.42 181,087 +0.02(+0.08%)
Feb 05, 2021 22.42 22.44 22.40 22.40 324,144 -0.03(-0.12%)
Feb 04, 2021 22.45 22.45 22.42 22.43 254,334 +0.00(+0.00%)
Feb 03, 2021 22.45 22.45 22.42 22.43 231,432 +0.01(+0.04%)
Feb 02, 2021 22.43 22.44 22.40 22.42 107,900 +0.02(+0.08%)
Feb 01, 2021 22.42 22.42 22.40 22.40 80,498 -0.01(-0.05%)
Jan 29, 2021 22.42 22.42 22.39 22.41 182,311 +0.00(+0.00%)
Jan 28, 2021 22.39 22.42 22.39 22.41 315,035 +0.03(+0.12%)
Jan 27, 2021 22.40 22.40 22.38 22.39 164,496 -0.01(-0.04%)
Jan 26, 2021 22.39 22.40 22.37 22.39 294,062 +0.03(+0.12%)
Jan 25, 2021 22.38 22.39 22.37 22.37 135,945 -0.01(-0.04%)
Jan 22, 2021 22.38 22.39 22.37 22.38 199,318 +0.01(+0.04%)
Jan 21, 2021 22.39 22.39 22.36 22.37 347,274 +0.00(+0.00%)
Jan 20, 2021 22.39 22.39 22.36 22.37 223,500 -0.01(-0.04%)
Jan 19, 2021 22.36 22.39 22.35 22.38 308,786 +0.02(+0.08%)
Jan 15, 2021 22.37 22.37 22.34 22.36 234,465 +0.00(+0.00%)
Jan 14, 2021 22.36 22.37 22.35 22.36 359,857 +0.01(+0.04%)
Jan 13, 2021 22.36 22.36 22.34 22.35 289,400 -0.01(-0.04%)
Jan 12, 2021 22.36 22.36 22.34 22.36 579,819 +0.02(+0.08%)
Jan 11, 2021 22.33 22.36 22.32 22.34 175,864 +0.02(+0.08%)
Jan 08, 2021 22.32 22.34 22.31 22.32 190,134 +0.02(+0.08%)
Jan 07, 2021 22.31 22.32 22.31 22.31 74,331 -0.02(-0.08%)
Jan 06, 2021 22.31 22.33 22.30 22.32 94,663 +0.00(+0.02%)
Jan 05, 2021 22.29 22.32 22.29 22.32 109,602 +0.00(+0.02%)
Jan 04, 2021 22.31 22.31 22.30 22.31 47,378 +0.01(+0.04%)
Dec 31, 2020 22.31 22.31 22.31 195,905 +0.00(+0.00%)
Dec 30, 2020 22.30 22.31 22.29 22.31 195,905 -0.01(-0.04%)
Dec 29, 2020 22.31 22.31 22.29 22.31 178,598 +0.02(+0.07%)
Dec 28, 2020 22.31 22.32 22.29 22.30 150,420 +0.00(+0.00%)
Dec 24, 2020 22.29 22.31 22.29 22.30 75,450 +0.00(+0.00%)
Dec 23, 2020 22.30 22.32 22.29 22.30 181,557 -0.02(-0.08%)
Dec 22, 2020 22.31 22.32 22.30 22.32 303,942 +0.02(+0.08%)
Dec 21, 2020 22.32 22.32 22.28 22.30 174,694 -0.01(-0.04%)
Dec 18, 2020 22.32 22.32 22.29 22.31 273,889 -0.01(-0.04%)
Dec 17, 2020 22.31 22.32 22.29 22.32 173,672 +0.01(+0.04%)
Dec 16, 2020 22.28 22.31 22.27 22.31 395,956 +0.01(+0.04%)
Dec 15, 2020 22.28 22.30 22.27 22.30 280,535 +0.01(+0.04%)
Dec 14, 2020 22.29 22.30 22.28 22.29 105,001 +0.00(+0.00%)
Dec 11, 2020 22.29 22.30 22.26 22.29 684,723 +0.01(+0.04%)
Dec 10, 2020 22.28 22.29 22.27 22.28 662,011 +0.01(+0.04%)
Dec 09, 2020 22.29 22.29 22.25 22.27 295,208 -0.02(-0.08%)
Dec 08, 2020 22.26 22.30 22.26 22.29 160,237 +0.02(+0.08%)
Dec 07, 2020 22.29 22.29 22.27 22.27 285,596 -0.02(-0.08%)
Dec 04, 2020 22.30 22.30 22.27 22.29 95,418 -0.02(-0.08%)
Dec 03, 2020 22.28 22.31 22.26 22.31 542,863 +0.04(+0.16%)
Dec 02, 2020 22.28 22.28 22.26 22.27 190,528 -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.