VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.46
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.47 | 25.47 | 25.46 | 25.46 | 25.46 | 0.04% | 723,542 |
| Dec 4, 2025 | 25.46 | 25.47 | 25.44 | 25.45 | 25.45 | -0.04% | 768,424 |
| Dec 3, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.46 | - | 961,441 |
| Dec 2, 2025 | 25.46 | 25.46 | 25.45 | 25.46 | 25.46 | 0.08% | 882,665 |
| Dec 1, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | - | 685,512 |
| Nov 28, 2025 | 25.44 | 25.45 | 25.44 | 25.44 | 25.44 | -0.39% | 433,034 |
| Nov 26, 2025 | 25.54 | 25.54 | 25.53 | 25.54 | 25.44 | - | 651,299 |
| Nov 25, 2025 | 25.52 | 25.54 | 25.52 | 25.54 | 25.44 | 0.08% | 605,335 |
| Nov 24, 2025 | 25.53 | 25.53 | 25.51 | 25.52 | 25.42 | - | 445,327 |
| Nov 21, 2025 | 25.51 | 25.52 | 25.50 | 25.52 | 25.42 | 0.12% | 621,273 |
| Nov 20, 2025 | 25.50 | 25.51 | 25.49 | 25.49 | 25.39 | -0.08% | 498,113 |
| Nov 19, 2025 | 25.51 | 25.51 | 25.49 | 25.51 | 25.41 | - | 2,018,490 |
| Nov 18, 2025 | 25.50 | 25.52 | 25.49 | 25.51 | 25.41 | - | 1,071,168 |
| Nov 17, 2025 | 25.52 | 25.52 | 25.49 | 25.51 | 25.41 | - | 1,194,118 |
| Nov 14, 2025 | 25.50 | 25.52 | 25.49 | 25.51 | 25.41 | 0.08% | 814,868 |
| Nov 13, 2025 | 25.50 | 25.50 | 25.48 | 25.49 | 25.39 | 0.04% | 938,393 |
| Nov 12, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.38 | -0.04% | 650,558 |
| Nov 11, 2025 | 25.49 | 25.49 | 25.47 | 25.49 | 25.39 | 0.04% | 415,519 |
| Nov 10, 2025 | 25.46 | 25.49 | 25.46 | 25.48 | 25.38 | 0.08% | 459,430 |
| Nov 7, 2025 | 25.47 | 25.47 | 25.45 | 25.46 | 25.36 | 0.04% | 513,600 |
| Nov 6, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.35 | - | 784,038 |
| Nov 5, 2025 | 25.45 | 25.45 | 25.44 | 25.45 | 25.35 | 0.04% | 517,159 |
| Nov 4, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.34 | -0.04% | 788,916 |
| Nov 3, 2025 | 25.46 | 25.46 | 25.42 | 25.45 | 25.35 | -0.39% | 1,568,049 |
| Oct 31, 2025 | 25.56 | 25.57 | 25.55 | 25.55 | 25.34 | -0.04% | 885,013 |
| Oct 30, 2025 | 25.57 | 25.57 | 25.55 | 25.56 | 25.35 | - | 639,864 |
| Oct 29, 2025 | 25.57 | 25.57 | 25.55 | 25.56 | 25.35 | 0.04% | 506,914 |
| Oct 28, 2025 | 25.55 | 25.56 | 25.55 | 25.55 | 25.34 | - | 549,483 |
| Oct 27, 2025 | 25.56 | 25.56 | 25.55 | 25.55 | 25.34 | - | 608,992 |
| Oct 24, 2025 | 25.55 | 25.56 | 25.55 | 25.55 | 25.34 | - | 647,811 |
| Oct 23, 2025 | 25.54 | 25.55 | 25.53 | 25.55 | 25.34 | 0.04% | 653,759 |
| Oct 22, 2025 | 25.54 | 25.54 | 25.53 | 25.54 | 25.33 | - | 720,453 |
| Oct 21, 2025 | 25.54 | 25.54 | 25.53 | 25.54 | 25.33 | 0.04% | 485,597 |
| Oct 20, 2025 | 25.53 | 25.53 | 25.52 | 25.53 | 25.32 | 0.04% | 853,170 |
| Oct 17, 2025 | 25.50 | 25.52 | 25.49 | 25.52 | 25.31 | 0.12% | 959,938 |
| Oct 16, 2025 | 25.51 | 25.52 | 25.47 | 25.49 | 25.28 | - | 1,735,497 |
| Oct 15, 2025 | 25.50 | 25.51 | 25.49 | 25.49 | 25.28 | -0.04% | 621,009 |
| Oct 14, 2025 | 25.48 | 25.50 | 25.47 | 25.50 | 25.29 | 0.04% | 1,050,939 |
| Oct 13, 2025 | 25.49 | 25.50 | 25.46 | 25.49 | 25.28 | 0.04% | 581,603 |
| Oct 10, 2025 | 25.51 | 25.52 | 25.34 | 25.48 | 25.27 | -0.08% | 1,009,890 |
| Oct 9, 2025 | 25.50 | 25.51 | 25.50 | 25.50 | 25.29 | - | 815,943 |
| Oct 8, 2025 | 25.50 | 25.50 | 25.49 | 25.50 | 25.29 | 0.04% | 353,706 |
| Oct 7, 2025 | 25.49 | 25.49 | 25.48 | 25.49 | 25.28 | 0.04% | 470,559 |
| Oct 6, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.27 | -0.04% | 743,823 |
| Oct 3, 2025 | 25.48 | 25.49 | 25.48 | 25.49 | 25.28 | 0.08% | 551,743 |
| Oct 2, 2025 | 25.47 | 25.48 | 25.47 | 25.47 | 25.26 | - | 504,103 |
| Oct 1, 2025 | 25.47 | 25.47 | 25.46 | 25.47 | 25.26 | -0.39% | 1,030,769 |
| Sep 30, 2025 | 25.56 | 25.58 | 25.56 | 25.57 | 25.25 | - | 653,437 |
| Sep 29, 2025 | 25.56 | 25.57 | 25.55 | 25.57 | 25.25 | 0.04% | 1,057,478 |
| Sep 26, 2025 | 25.56 | 25.56 | 25.55 | 25.56 | 25.24 | 0.08% | 405,643 |