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 (%)
Dec 29, 2023 24.91 24.91 24.88 24.89 201,727 +0.02(+0.08%)
Dec 28, 2023 24.90 24.90 24.87 24.87 291,601 +0.01(+0.06%)
Dec 27, 2023 24.87 24.88 24.85 24.85 417,516 -0.00(-0.01%)
Dec 26, 2023 24.87 24.88 24.86 24.86 398,505 -0.01(-0.04%)
Dec 22, 2023 24.86 24.88 24.84 24.87 484,600 +0.02(+0.08%)
Dec 21, 2023 24.86 24.87 24.83 24.85 953,529 +0.01(+0.04%)
Dec 20, 2023 24.84 24.86 24.83 24.84 885,513 +0.02(+0.08%)
Dec 19, 2023 24.81 24.86 24.81 24.82 885,109 +0.01(+0.04%)
Dec 18, 2023 24.79 24.82 24.78 24.81 1,090,020 +0.00(+0.00%)
Dec 15, 2023 24.78 24.81 24.78 24.81 395,518 +0.04(+0.16%)
Dec 14, 2023 24.76 24.78 24.75 24.77 918,437 +0.02(+0.08%)
Dec 13, 2023 24.74 24.76 24.73 24.75 693,519 +0.00(+0.00%)
Dec 12, 2023 24.74 24.75 24.73 24.75 286,098 +0.02(+0.08%)
Dec 11, 2023 24.76 24.76 24.72 24.73 1,036,747 -0.01(-0.04%)
Dec 08, 2023 24.75 24.76 24.74 24.74 288,438 -0.01(-0.04%)
Dec 07, 2023 24.75 24.75 24.73 24.75 608,010 +0.01(+0.04%)
Dec 06, 2023 24.75 24.75 24.72 24.74 194,422 +0.00(+0.00%)
Dec 05, 2023 24.76 24.76 24.72 24.74 326,799 +0.02(+0.08%)
Dec 04, 2023 24.74 24.74 24.70 24.72 877,780 -0.02(-0.08%)
Dec 01, 2023 24.73 24.74 24.72 24.74 407,771 +0.03(+0.12%)
Nov 30, 2023 24.72 24.72 24.70 24.71 261,264 +0.02(+0.08%)
Nov 29, 2023 24.69 24.70 24.69 24.69 227,607 +0.00(+0.00%)
Nov 28, 2023 24.70 24.70 24.68 24.69 286,493 +0.00(+0.00%)
Nov 27, 2023 24.66 24.69 24.66 24.69 332,650 +0.01(+0.04%)
Nov 24, 2023 24.68 24.69 24.67 24.68 126,324 +0.01(+0.04%)
Nov 22, 2023 24.66 24.67 24.65 24.67 286,963 +0.01(+0.04%)
Nov 21, 2023 24.63 24.66 24.63 24.66 337,571 +0.02(+0.08%)
Nov 20, 2023 24.63 24.66 24.62 24.64 1,200,726 +0.01(+0.04%)
Nov 17, 2023 24.64 24.64 24.61 24.63 505,676 -0.01(-0.04%)
Nov 16, 2023 24.62 24.64 24.61 24.64 270,614 +0.05(+0.20%)
Nov 15, 2023 24.64 24.64 24.59 24.59 2,133,053 -0.05(-0.20%)
Nov 14, 2023 24.62 24.64 24.60 24.64 1,303,539 +0.02(+0.08%)
Nov 13, 2023 24.63 24.64 24.60 24.62 445,473 +0.02(+0.08%)
Nov 10, 2023 24.61 24.61 24.60 24.60 205,461 +0.00(+0.00%)
Nov 09, 2023 24.61 24.61 24.60 24.60 550,312 +0.00(+0.00%)
Nov 08, 2023 24.59 24.60 24.58 24.60 463,737 +0.00(+0.00%)
Nov 07, 2023 24.61 24.61 24.58 24.60 497,646 +0.02(+0.08%)
Nov 06, 2023 24.60 24.61 24.57 24.58 732,548 -0.01(-0.04%)
Nov 03, 2023 24.59 24.60 24.56 24.59 800,701 +0.01(+0.04%)
Nov 02, 2023 24.58 24.60 24.57 24.58 492,753 +0.01(+0.04%)
Nov 01, 2023 24.57 24.61 24.55 24.57 1,072,242 -0.01(-0.02%)
Oct 31, 2023 24.57 24.58 24.56 24.58 306,838 +0.03(+0.12%)
Oct 30, 2023 24.57 24.57 24.55 24.55 644,628 -0.01(-0.04%)
Oct 27, 2023 24.58 24.58 24.55 24.56 410,455 -0.02(-0.08%)
Oct 26, 2023 24.58 24.59 24.55 24.58 400,198 +0.01(+0.04%)
Oct 25, 2023 24.58 24.58 24.55 24.57 284,022 -0.01(-0.04%)
Oct 24, 2023 24.58 24.58 24.56 24.58 408,836 +0.00(+0.00%)
Oct 23, 2023 24.58 24.58 24.56 24.58 376,765 -0.01(-0.04%)
Oct 20, 2023 24.56 24.59 24.55 24.59 1,993,764 +0.04(+0.16%)
Oct 19, 2023 24.55 24.55 24.54 24.55 425,139 +0.00(+0.00%)
Oct 18, 2023 24.55 24.55 24.53 24.55 544,715 +0.00(+0.00%)
Oct 17, 2023 24.54 24.55 24.52 24.55 283,412 +0.01(+0.04%)
Oct 16, 2023 24.52 24.54 24.52 24.54 223,713 +0.02(+0.08%)
Oct 13, 2023 24.53 24.53 24.49 24.52 257,617 +0.00(+0.00%)
Oct 12, 2023 24.53 24.53 24.51 24.52 219,427 -0.01(-0.04%)
Oct 11, 2023 24.53 24.53 24.51 24.53 305,051 +0.01(+0.04%)
Oct 10, 2023 24.52 24.52 24.50 24.52 267,081 +0.01(+0.04%)
Oct 09, 2023 24.53 24.53 24.49 24.51 482,505 -0.01(-0.04%)
Oct 06, 2023 24.52 24.52 24.50 24.52 964,360 +0.02(+0.08%)
Oct 05, 2023 24.52 24.52 24.49 24.50 376,931 -0.01(-0.04%)
Oct 04, 2023 24.52 24.54 24.50 24.51 553,085 -0.02(-0.08%)
Oct 03, 2023 24.54 24.54 24.51 24.53 1,127,864 +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.