Home

VanEck ETF Trust VanEck IG Floating Rate ETF (FLTR)

25.49
+0.01 (0.06%)
NYSE · Last Trade: Aug 8th, 10:44 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For VanEck ETF Trust VanEck IG Floating Rate ETF (FLTR)

DateOpenHighLowCloseVolumeAdjusted Close
8/07/202525.4925.4925.4725.48965,72625.48
8/06/202525.4725.4825.4625.48761,93325.48
8/05/202525.4725.4725.4525.46426,19025.46
8/04/202525.4625.4625.4525.45675,41025.45
8/01/202525.4725.4725.4425.44786,64825.44
7/31/202525.5825.5925.5425.542,003,71525.54
7/30/202525.5625.5725.5625.57625,58025.57
7/29/202525.5725.5725.5625.561,155,22225.56
7/28/202525.5625.5825.5525.56975,55425.56
7/25/202525.5425.5525.5425.55638,39725.55
7/24/202525.5325.5525.5225.54883,02925.54
7/23/202525.5225.5325.5125.52657,11425.52
7/22/202525.5125.5225.5025.51573,12825.51
7/21/202525.5125.5125.5025.51477,33825.51
7/18/202525.5125.5125.5025.50712,93825.50
7/17/202525.4825.5025.4825.50709,39325.50
7/16/202525.4925.4925.4725.47858,79125.47
7/15/202525.4925.4925.4725.47420,81425.47
7/14/202525.4725.4825.4625.47619,89025.47
7/11/202525.4725.4725.4625.46440,27625.46
7/10/202525.4625.4625.4525.45499,92925.45
7/09/202525.4525.4525.4425.45679,04525.45
7/08/202525.4425.4525.4325.44409,51825.44
7/07/202525.4425.4425.4325.44939,11325.44
7/03/202525.4325.4425.4225.43365,97625.43
7/02/202525.3925.4225.3925.421,060,51325.42
7/01/202525.4025.4125.3825.39870,10725.39
6/30/202525.5125.5125.4925.50985,89625.39
6/27/202525.4925.5025.4925.50790,64425.39
6/26/202525.4725.5025.4725.49814,23225.38
6/25/202525.4825.4825.4725.47588,03225.36
6/24/202525.4825.4825.4725.48341,47625.37
6/23/202525.4825.4825.4625.47274,83825.36
6/20/202525.4625.4625.4525.461,429,79225.35
6/18/202525.4425.4525.4425.45364,09525.34
6/17/202525.4425.4425.4325.43581,10525.32
6/16/202525.4325.4325.4225.431,043,52925.32
6/13/202525.4325.4325.4225.42536,81525.31
6/12/202525.4325.4325.4225.43449,27025.32
6/11/202525.4325.4325.4025.421,709,66625.31
6/10/202525.4225.4325.4025.431,141,31525.32
6/09/202525.4125.4125.3925.40788,54825.29
6/06/202525.4025.4125.3925.41817,66225.30
6/05/202525.3925.4025.3925.40542,18325.29
6/04/202525.3925.4025.3925.40569,32225.29
6/03/202525.3925.3925.3825.391,014,72425.28
6/02/202525.3725.3925.3625.391,199,71525.28
5/30/202525.4725.4725.4625.46383,95725.24
5/29/202525.4725.4725.4525.45482,12425.23
5/28/202525.4725.4725.4525.46367,91125.24
5/27/202525.4525.4625.4425.45639,38625.23
5/23/202525.4325.4425.4325.43516,61325.21
5/22/202525.4225.4325.4125.43537,06725.21
5/21/202525.4225.4325.4125.41633,70825.20
5/20/202525.4325.4325.4125.41733,94925.20
5/19/202525.4025.4325.4025.43790,38625.21
5/16/202525.4125.4225.4025.41480,55425.20
5/15/202525.3825.4025.3825.39413,68125.18
5/14/202525.3825.3925.3725.37753,07825.16
5/13/202525.3725.3925.3625.38853,72125.17
5/12/202525.3825.3825.3625.36668,81325.15
5/09/202525.3625.3625.3525.35670,94925.14
5/08/202525.3525.3525.3325.35714,61425.14