Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 22.04 22.06 22.04 22.06 179,883 -0.03(-0.16%)
Feb 27, 2020 22.11 22.14 22.07 22.09 347,912 -0.03(-0.16%)
Feb 26, 2020 22.14 22.14 22.12 22.13 150,004 -0.02(-0.08%)
Feb 25, 2020 22.15 22.16 22.14 22.15 140,797 +0.00(+0.00%)
Feb 24, 2020 22.16 22.16 22.14 22.15 121,600 -0.01(-0.04%)
Feb 21, 2020 22.14 22.16 22.14 22.16 61,454 +0.02(+0.08%)
Feb 20, 2020 22.14 22.16 22.14 22.14 73,082 -0.01(-0.04%)
Feb 19, 2020 22.15 22.15 22.12 22.15 69,156 +0.01(+0.04%)
Feb 18, 2020 22.14 22.14 22.12 22.14 118,817 +0.00(+0.00%)
Feb 14, 2020 22.13 22.14 22.13 22.14 109,928 +0.00(+0.00%)
Feb 13, 2020 22.14 22.14 22.13 22.14 86,994 +0.00(+0.00%)
Feb 12, 2020 22.14 22.14 22.12 22.14 126,748 +0.01(+0.04%)
Feb 11, 2020 22.13 22.13 22.12 22.13 40,706 +0.01(+0.04%)
Feb 10, 2020 22.12 22.12 22.11 22.12 84,862 +0.01(+0.04%)
Feb 07, 2020 22.11 22.11 22.10 22.11 65,130 +0.00(+0.00%)
Feb 06, 2020 22.09 22.11 22.08 22.11 152,906 +0.03(+0.12%)
Feb 05, 2020 22.08 22.09 22.08 22.09 200,108 +0.02(+0.08%)
Feb 04, 2020 22.09 22.09 22.07 22.07 91,460 +0.00(+0.00%)
Feb 03, 2020 22.09 22.09 22.05 22.07 163,360 +0.01(+0.05%)
Jan 31, 2020 22.07 22.07 22.05 22.06 132,604 -0.01(-0.04%)
Jan 30, 2020 22.07 22.07 22.06 22.07 88,911 +0.00(+0.00%)
Jan 29, 2020 22.07 22.07 22.06 22.07 59,876 +0.01(+0.04%)
Jan 28, 2020 22.07 22.07 22.05 22.06 350,998 -0.01(-0.04%)
Jan 27, 2020 22.07 22.07 22.06 22.07 87,261 +0.01(+0.04%)
Jan 24, 2020 22.04 22.07 22.04 22.06 151,827 +0.02(+0.08%)
Jan 23, 2020 22.04 22.06 22.03 22.04 209,182 +0.00(+0.00%)
Jan 22, 2020 22.06 22.06 22.04 22.04 92,871 -0.01(-0.04%)
Jan 21, 2020 22.03 22.05 22.03 22.05 68,932 +0.00(+0.00%)
Jan 17, 2020 22.03 22.06 22.03 22.05 165,640 +0.02(+0.08%)
Jan 16, 2020 22.04 22.04 22.02 22.03 70,799 -0.01(-0.04%)
Jan 15, 2020 22.03 22.04 22.03 22.04 128,186 +0.01(+0.04%)
Jan 14, 2020 22.01 22.03 22.01 22.03 120,719 +0.01(+0.04%)
Jan 13, 2020 22.02 22.02 22.01 22.02 92,159 +0.00(+0.00%)
Jan 10, 2020 22.01 22.02 22.01 22.02 100,604 +0.00(+0.00%)
Jan 09, 2020 22.01 22.03 22.01 22.02 200,841 +0.01(+0.04%)
Jan 08, 2020 22.01 22.02 22.00 22.01 99,613 +0.01(+0.04%)
Jan 07, 2020 22.01 22.01 21.99 22.01 57,087 +0.00(+0.02%)
Jan 06, 2020 22.00 22.01 21.98 22.00 78,191 +0.00(+0.00%)
Jan 03, 2020 21.97 22.01 21.97 22.00 79,654 +0.01(+0.06%)
Jan 02, 2020 21.98 22.00 21.97 21.99 210,160 +0.00(+0.00%)
Dec 31, 2019 21.98 21.99 21.97 21.99 52,374 -0.01(-0.04%)
Dec 30, 2019 21.98 22.00 21.96 22.00 88,070 +0.02(+0.10%)
Dec 27, 2019 21.98 21.98 21.96 21.98 26,300 +0.00(+0.00%)
Dec 26, 2019 21.95 21.98 21.95 21.98 46,637 +0.01(+0.04%)
Dec 24, 2019 21.95 21.97 21.95 21.97 18,341 +0.02(+0.08%)
Dec 23, 2019 21.95 21.96 21.94 21.95 115,236 +0.00(+0.00%)
Dec 20, 2019 21.95 21.96 21.94 21.95 76,248 +0.01(+0.04%)
Dec 19, 2019 21.94 21.95 21.93 21.94 114,650 +0.00(+0.00%)
Dec 18, 2019 21.93 21.94 21.93 21.94 53,534 +0.00(+0.00%)
Dec 17, 2019 21.95 21.95 21.93 21.94 90,827 +0.01(+0.04%)
Dec 16, 2019 21.93 21.93 21.92 21.93 205,613 +0.00(+0.00%)
Dec 13, 2019 21.92 21.94 21.92 21.93 128,965 +0.02(+0.08%)
Dec 12, 2019 21.93 21.93 21.92 21.92 87,734 -0.02(-0.08%)
Dec 11, 2019 21.95 21.95 21.92 21.93 93,612 -0.01(-0.04%)
Dec 10, 2019 21.92 21.94 21.92 21.94 78,524 +0.03(+0.12%)
Dec 09, 2019 21.91 21.93 21.91 21.92 113,271 +0.00(+0.00%)
Dec 06, 2019 21.92 21.93 21.91 21.92 77,633 -0.02(-0.08%)
Dec 05, 2019 21.92 21.93 21.89 21.93 119,766 +0.00(+0.00%)
Dec 04, 2019 21.93 21.93 21.92 21.93 65,349 +0.01(+0.06%)
Dec 03, 2019 21.92 21.93 21.91 21.92 168,713 -0.02(-0.10%)
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.