VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.36
+0.01 (0.04%)
At close: May 12, 2025, 4:00 PM
25.36
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
FLTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.38 | 25.38 | 25.36 | 25.36 | 25.36 | 0.04% | 668,813 |
| May 9, 2025 | 25.36 | 25.36 | 25.35 | 25.35 | 25.35 | - | 670,949 |
| May 8, 2025 | 25.35 | 25.35 | 25.33 | 25.35 | 25.35 | 0.04% | 714,614 |
| May 7, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | 25.34 | 0.04% | 564,418 |
| May 6, 2025 | 25.33 | 25.34 | 25.32 | 25.33 | 25.33 | - | 775,622 |
| May 5, 2025 | 25.33 | 25.34 | 25.31 | 25.33 | 25.33 | - | 786,964 |
| May 2, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.33 | 0.08% | 840,110 |
| May 1, 2025 | 25.32 | 25.33 | 25.31 | 25.31 | 25.31 | -0.39% | 825,907 |
| Apr 30, 2025 | 25.41 | 25.41 | 25.37 | 25.41 | 25.30 | 0.04% | 829,019 |
| Apr 29, 2025 | 25.40 | 25.41 | 25.39 | 25.40 | 25.29 | 0.08% | 724,680 |
| Apr 28, 2025 | 25.39 | 25.40 | 25.36 | 25.38 | 25.27 | - | 1,192,134 |
| Apr 25, 2025 | 25.38 | 25.39 | 25.36 | 25.38 | 25.27 | 0.04% | 781,893 |
| Apr 24, 2025 | 25.36 | 25.38 | 25.35 | 25.37 | 25.26 | 0.08% | 630,020 |
| Apr 23, 2025 | 25.37 | 25.38 | 25.33 | 25.35 | 25.24 | 0.12% | 1,180,304 |
| Apr 22, 2025 | 25.31 | 25.33 | 25.30 | 25.32 | 25.21 | 0.12% | 651,824 |
| Apr 21, 2025 | 25.30 | 25.32 | 25.27 | 25.29 | 25.18 | -0.12% | 750,836 |
| Apr 17, 2025 | 25.31 | 25.35 | 25.29 | 25.32 | 25.21 | 0.20% | 909,652 |
| Apr 16, 2025 | 25.27 | 25.31 | 25.25 | 25.27 | 25.16 | 0.08% | 2,297,221 |
| Apr 15, 2025 | 25.21 | 25.25 | 25.19 | 25.25 | 25.14 | 0.32% | 2,612,126 |
| Apr 14, 2025 | 25.19 | 25.21 | 25.14 | 25.17 | 25.06 | 0.32% | 1,625,064 |
| Apr 11, 2025 | 25.09 | 25.13 | 24.98 | 25.09 | 24.98 | 0.12% | 4,736,813 |
| Apr 10, 2025 | 25.27 | 25.29 | 24.85 | 25.06 | 24.95 | -0.75% | 4,796,593 |
| Apr 9, 2025 | 24.94 | 25.32 | 24.94 | 25.25 | 25.14 | 0.68% | 3,417,805 |
| Apr 8, 2025 | 25.25 | 25.33 | 25.01 | 25.08 | 24.97 | - | 2,795,242 |
| Apr 7, 2025 | 24.86 | 25.16 | 24.59 | 25.08 | 24.97 | 0.48% | 5,231,803 |
| Apr 4, 2025 | 25.39 | 25.39 | 24.85 | 24.96 | 24.85 | -1.69% | 6,112,371 |
| Apr 3, 2025 | 25.43 | 25.43 | 25.39 | 25.39 | 25.28 | -0.24% | 1,962,815 |
| Apr 2, 2025 | 25.45 | 25.45 | 25.44 | 25.45 | 25.34 | 0.04% | 859,043 |
| Apr 1, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.33 | -0.43% | 748,695 |
| Mar 31, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.34 | 0.04% | 650,793 |
| Mar 28, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.33 | 0.02% | 1,096,270 |
| Mar 27, 2025 | 25.55 | 25.55 | 25.53 | 25.54 | 25.32 | -0.02% | 770,311 |
| Mar 26, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.33 | -0.04% | 829,896 |
| Mar 25, 2025 | 25.55 | 25.55 | 25.54 | 25.55 | 25.34 | 0.04% | 873,463 |
| Mar 24, 2025 | 25.55 | 25.55 | 25.54 | 25.54 | 25.33 | - | 956,640 |
| Mar 21, 2025 | 25.54 | 25.54 | 25.52 | 25.54 | 25.33 | 0.08% | 938,111 |
| Mar 20, 2025 | 25.52 | 25.53 | 25.51 | 25.52 | 25.31 | -0.04% | 914,881 |
| Mar 19, 2025 | 25.51 | 25.53 | 25.50 | 25.53 | 25.32 | 0.12% | 714,737 |
| Mar 18, 2025 | 25.52 | 25.52 | 25.50 | 25.50 | 25.29 | -0.04% | 585,524 |
| Mar 17, 2025 | 25.51 | 25.51 | 25.50 | 25.51 | 25.30 | - | 649,296 |
| Mar 14, 2025 | 25.49 | 25.51 | 25.49 | 25.51 | 25.30 | 0.08% | 998,673 |
| Mar 13, 2025 | 25.50 | 25.51 | 25.48 | 25.49 | 25.28 | - | 2,658,086 |
| Mar 12, 2025 | 25.51 | 25.51 | 25.49 | 25.49 | 25.28 | -0.04% | 1,551,774 |
| Mar 11, 2025 | 25.51 | 25.52 | 25.49 | 25.50 | 25.29 | -0.04% | 1,882,186 |
| Mar 10, 2025 | 25.51 | 25.52 | 25.49 | 25.51 | 25.30 | 0.08% | 3,680,440 |
| Mar 7, 2025 | 25.48 | 25.50 | 25.47 | 25.49 | 25.28 | 0.08% | 1,240,523 |
| Mar 6, 2025 | 25.48 | 25.49 | 25.47 | 25.47 | 25.26 | -0.04% | 1,539,153 |
| Mar 5, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.27 | 0.04% | 1,138,330 |
| Mar 4, 2025 | 25.50 | 25.50 | 25.43 | 25.47 | 25.26 | -0.04% | 1,566,112 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.47 | 25.48 | 25.27 | -0.39% | 1,397,600 |