Skip to main content

Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.18 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 08, 2023 25.19 25.19 25.16 25.18 395,605 +0.00(+0.00%)
Feb 07, 2023 25.15 25.19 25.14 25.18 855,839 +0.03(+0.12%)
Feb 06, 2023 25.13 25.15 25.12 25.15 366,404 +0.04(+0.16%)
Feb 03, 2023 25.13 25.14 25.11 25.11 334,159 -0.01(-0.04%)
Feb 02, 2023 25.13 25.14 25.09 25.12 729,915 +0.00(+0.00%)
Feb 01, 2023 25.09 25.13 25.09 25.12 339,982 +0.03(+0.14%)
Jan 31, 2023 25.08 25.10 25.06 25.09 417,188 +0.02(+0.10%)
Jan 30, 2023 25.07 25.09 25.05 25.06 491,911 -0.02(-0.10%)
Jan 27, 2023 25.06 25.09 25.06 25.09 731,720 +0.01(+0.06%)
Jan 26, 2023 25.04 25.07 25.04 25.07 304,951 +0.02(+0.08%)
Jan 25, 2023 25.02 25.06 25.02 25.05 374,958 +0.01(+0.04%)
Jan 24, 2023 25.03 25.05 25.01 25.04 736,782 +0.03(+0.12%)
Jan 23, 2023 24.99 25.04 24.99 25.01 647,303 +0.00(+0.00%)
Jan 20, 2023 24.98 25.03 24.97 25.01 570,336 +0.03(+0.12%)
Jan 19, 2023 24.94 25.00 24.93 24.98 631,666 +0.04(+0.16%)
Jan 18, 2023 24.92 24.97 24.91 24.94 582,137 +0.04(+0.16%)
Jan 17, 2023 24.92 24.94 24.89 24.90 757,406 -0.03(-0.12%)
Jan 13, 2023 24.87 24.95 24.87 24.93 346,209 +0.05(+0.20%)
Jan 12, 2023 24.87 24.91 24.87 24.88 514,185 +0.00(+0.00%)
Jan 11, 2023 24.86 24.90 24.86 24.88 312,083 +0.01(+0.04%)
Jan 10, 2023 24.87 24.90 24.86 24.87 498,131 +0.00(+0.00%)
Jan 09, 2023 24.87 24.88 24.84 24.87 2,771,074 +0.00(+0.00%)
Jan 06, 2023 24.81 24.89 24.81 24.87 464,721 +0.05(+0.20%)
Jan 05, 2023 24.77 24.83 24.77 24.82 334,963 +0.02(+0.08%)
Jan 04, 2023 24.77 24.81 24.77 24.80 335,521 +0.00(+0.00%)
Jan 03, 2023 24.75 24.81 24.74 24.80 959,591 +0.04(+0.16%)
Dec 30, 2022 24.75 24.77 24.74 24.76 500,566 +0.02(+0.08%)
Dec 29, 2022 24.74 24.76 24.71 24.74 481,183 +0.02(+0.08%)
Dec 28, 2022 24.73 24.75 24.70 24.72 559,362 -0.01(-0.04%)
Dec 27, 2022 24.73 24.74 24.71 24.73 239,783 +0.01(+0.04%)
Dec 23, 2022 24.68 24.72 24.68 24.72 272,381 +0.02(+0.08%)
Dec 22, 2022 24.68 24.72 24.68 24.70 197,765 +0.01(+0.04%)
Dec 21, 2022 24.68 24.70 24.66 24.69 542,190 +0.02(+0.08%)
Dec 20, 2022 24.69 24.69 24.65 24.67 420,122 +0.02(+0.08%)
Dec 19, 2022 24.67 24.67 24.64 24.65 288,318 -0.01(-0.06%)
Dec 16, 2022 24.64 24.68 24.63 24.67 302,827 +0.02(+0.10%)
Dec 15, 2022 24.62 24.66 24.62 24.64 201,958 +0.02(+0.08%)
Dec 14, 2022 24.63 24.66 24.62 24.62 322,661 +0.00(+0.00%)
Dec 13, 2022 24.61 24.64 24.60 24.62 505,905 +0.01(+0.04%)
Dec 12, 2022 24.59 24.62 24.59 24.61 216,523 -0.01(-0.04%)
Dec 09, 2022 24.60 24.62 24.58 24.62 344,610 +0.02(+0.08%)
Dec 08, 2022 24.60 24.61 24.58 24.60 319,804 +0.01(+0.04%)
Dec 07, 2022 24.59 24.60 24.57 24.59 290,850 +0.02(+0.08%)
Dec 06, 2022 24.58 24.58 24.56 24.57 1,041,017 +0.01(+0.04%)
Dec 05, 2022 24.55 24.58 24.52 24.56 1,069,409 -0.01(-0.04%)
Dec 02, 2022 24.53 24.57 24.53 24.57 375,797 +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.