VanEck IG Floating Rate ETF (FLTR)

25.53
-0.01 (-0.04%)
NYSE· Last Trade: Aug 5th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202625.5425.5425.5225.541,425,62125.54
8/03/202625.5225.5225.5125.521,464,10125.52
7/31/202625.6125.6125.6025.611,054,88025.61
7/30/202625.6025.6125.5925.593,100,86025.59
7/29/202625.5925.5925.5825.59739,49525.59
7/28/202625.5725.5925.5725.591,579,55625.59
7/27/202625.5925.5925.5825.592,088,96125.59
7/24/202625.5825.5925.5725.591,227,15825.59
7/23/202625.5825.5925.5725.58967,26525.58
7/22/202625.5825.5925.5725.591,009,62625.59
7/21/202625.5825.5825.5725.581,243,86725.58
7/20/202625.5725.5925.5625.58963,10725.58
7/17/202625.5625.5725.5525.571,122,48225.57
7/16/202625.5625.5625.5425.551,379,48625.55
7/15/202625.5625.5725.5525.561,107,26225.56
7/14/202625.5825.5825.5425.551,526,01925.55
7/13/202625.5725.5825.5625.57755,94025.57
7/10/202625.5725.5725.5625.56754,32425.56
7/09/202625.5525.5825.5425.561,393,23225.56
7/08/202625.5625.5625.5425.55829,56025.55
7/07/202625.5425.5525.5425.551,339,97025.55
7/06/202625.5425.5625.5325.542,453,19825.54
7/02/202625.5425.5725.5225.54748,18625.54
7/01/202625.5025.5525.5025.531,051,97225.53
6/30/202625.6125.6125.5925.61754,96025.52
6/29/202625.5925.6025.5825.59631,63525.50
6/26/202625.5925.5925.5825.591,214,53325.50
6/25/202625.5825.5825.5725.58712,60725.49
6/24/202625.5825.5825.5525.571,645,19825.48
6/23/202625.5725.5925.5625.571,184,88925.48
6/22/202625.5725.5725.5525.55963,50225.46
6/18/202625.5625.5725.5525.56857,13925.47
6/17/202625.5525.5625.5425.55804,24525.46
6/16/202625.5525.5725.5425.542,547,44125.45
6/15/202625.5525.5725.5425.571,435,50925.48
6/12/202625.5425.5425.5225.53731,40725.44
6/11/202625.5325.5425.5325.54782,28725.45
6/10/202625.5325.5325.5225.52864,91525.43
6/09/202625.5325.5325.5225.531,016,06225.44
6/08/202625.5225.5325.5125.53928,10725.44
6/05/202625.5225.5325.5025.521,449,68625.43
6/04/202625.5225.5225.5025.51732,95225.42
6/03/202625.5025.5125.5025.50768,46125.41
6/02/202625.5125.5225.5025.511,473,46325.42
6/01/202625.5025.5125.4925.51902,22725.42
5/29/202625.5825.5925.5725.57764,87525.39
5/28/202625.5725.5825.5625.58686,33425.40
5/27/202625.5725.5825.5425.572,737,61725.39
5/26/202625.5625.5725.5625.57667,51325.39
5/22/202625.5625.5725.5625.57528,28425.39
5/21/202625.5525.5625.5425.561,209,41225.38
5/20/202625.5525.5525.5325.55703,93725.37
5/19/202625.5325.5425.5225.54578,40625.36
5/18/202625.5425.5425.5225.52848,46825.34
5/15/202625.5325.5425.5225.54632,99025.36
5/14/202625.5225.5225.5125.51591,98025.33
5/13/202625.5125.5225.5025.521,933,43825.34
5/12/202625.5125.5125.4925.51515,89925.33
5/11/202625.5025.5025.4825.50953,22925.32
5/08/202625.5025.5025.4825.50700,84825.32
5/07/202625.4925.4925.4725.481,127,03725.30
5/06/202625.4925.4925.4825.491,612,97025.31