VanEck IG Floating Rate ETF (FLTR)

25.51
-0.02 (-0.08%)
NYSE· Last Trade: Sep 3rd, 5:46 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202625.5225.5325.5125.531,102,48825.53
9/01/202625.5325.5325.5125.531,587,67525.53
8/31/202625.6025.6125.6025.601,178,89825.60
8/28/202625.6025.6025.5925.603,184,88925.60
8/27/202625.5925.6025.5825.591,522,36125.59
8/26/202625.5925.5925.5825.591,314,60525.59
8/25/202625.5925.5925.5725.57862,92525.57
8/24/202625.5925.5925.5725.58941,89525.58
8/21/202625.5825.6025.5625.601,156,98325.60
8/20/202625.5525.5725.5525.57729,28825.57
8/19/202625.5625.5625.5425.561,063,56825.56
8/18/202625.5625.5725.5425.561,178,67925.56
8/17/202625.5625.5625.5425.55962,26225.55
8/14/202625.5625.5625.5425.55677,73525.55
8/13/202625.5425.5525.5425.55662,49225.55
8/12/202625.5425.5525.5325.541,011,53225.54
8/11/202625.5225.5425.5125.54876,05925.54
8/10/202625.5325.5425.5225.531,009,50025.53
8/07/202625.5425.5525.5325.541,093,15725.54
8/06/202625.5225.5325.5225.521,167,93425.52
8/05/202625.5325.5425.5225.531,229,16525.53
8/04/202625.5425.5425.5225.541,425,62125.54
8/03/202625.5225.5225.5125.521,464,10125.52
7/31/202625.6125.6125.6025.611,054,88025.52
7/30/202625.6025.6125.5925.593,100,86025.50
7/29/202625.5925.5925.5825.59739,49525.50
7/28/202625.5725.5925.5725.591,579,55625.50
7/27/202625.5925.5925.5825.592,088,96125.50
7/24/202625.5825.5925.5725.591,227,15825.50
7/23/202625.5825.5925.5725.58967,26525.49
7/22/202625.5825.5925.5725.591,009,62625.50
7/21/202625.5825.5825.5725.581,243,86725.49
7/20/202625.5725.5925.5625.58963,10725.49
7/17/202625.5625.5725.5525.571,122,48225.48
7/16/202625.5625.5625.5425.551,379,48625.46
7/15/202625.5625.5725.5525.561,107,26225.47
7/14/202625.5825.5825.5425.551,526,01925.46
7/13/202625.5725.5825.5625.57755,94025.48
7/10/202625.5725.5725.5625.56754,32425.47
7/09/202625.5525.5825.5425.561,393,23225.47
7/08/202625.5625.5625.5425.55829,56025.46
7/07/202625.5425.5525.5425.551,339,97025.46
7/06/202625.5425.5625.5325.542,453,19825.45
7/02/202625.5425.5725.5225.54748,18625.45
7/01/202625.5025.5525.5025.531,051,97225.44
6/30/202625.6125.6125.5925.61754,96025.43
6/29/202625.5925.6025.5825.59631,63525.41
6/26/202625.5925.5925.5825.591,214,53325.41
6/25/202625.5825.5825.5725.58712,60725.40
6/24/202625.5825.5825.5525.571,645,19825.39
6/23/202625.5725.5925.5625.571,184,88925.39
6/22/202625.5725.5725.5525.55963,50225.37
6/18/202625.5625.5725.5525.56857,13925.38
6/17/202625.5525.5625.5425.55804,24525.37
6/16/202625.5525.5725.5425.542,547,44125.36
6/15/202625.5525.5725.5425.571,435,50925.39
6/12/202625.5425.5425.5225.53731,40725.35
6/11/202625.5325.5425.5325.54782,28725.36
6/10/202625.5325.5325.5225.52864,91525.34
6/09/202625.5325.5325.5225.531,016,06225.35
6/08/202625.5225.5325.5125.53928,10725.35
6/05/202625.5225.5325.5025.521,449,68625.34
6/04/202625.5225.5225.5025.51732,95225.33