Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.43 -0.01 (-0.04%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	25.44	25.45	25.42	25.43	1,811,392	-0.01(-0.04%)
Nov 07, 2024	25.43	25.44	25.42	25.44	743,527	+0.01(+0.04%)
Nov 06, 2024	25.45	25.47	25.43	25.43	2,326,141	-0.01(-0.04%)
Nov 05, 2024	25.41	25.44	25.40	25.44	1,065,809	+0.04(+0.16%)
Nov 04, 2024	25.41	25.42	25.39	25.40	909,250	-0.01(-0.04%)
Nov 01, 2024	25.38	25.42	25.36	25.41	2,515,706	-0.10(-0.39%)
Oct 31, 2024	25.50	25.51	25.49	25.51	2,458,650	+0.00(+0.00%)
Oct 30, 2024	25.50	25.52	25.50	25.51	976,246	+0.01(+0.04%)
Oct 29, 2024	25.50	25.51	25.50	25.50	786,840	+0.00(+0.00%)
Oct 28, 2024	25.50	25.51	25.49	25.50	556,124	+0.01(+0.04%)
Oct 25, 2024	25.48	25.51	25.47	25.49	1,394,280	+0.02(+0.08%)
Oct 24, 2024	25.46	25.48	25.46	25.47	797,695	+0.01(+0.04%)
Oct 23, 2024	25.46	25.47	25.46	25.46	603,591	+0.00(+0.00%)
Oct 22, 2024	25.46	25.46	25.45	25.46	417,639	+0.02(+0.08%)
Oct 21, 2024	25.43	25.45	25.43	25.44	328,202	+0.01(+0.04%)
Oct 18, 2024	25.44	25.44	25.43	25.43	347,250	-0.01(-0.04%)
Oct 17, 2024	25.41	25.44	25.41	25.44	616,975	+0.03(+0.12%)
Oct 16, 2024	25.43	25.43	25.40	25.41	1,049,290	-0.01(-0.04%)
Oct 15, 2024	25.43	25.44	25.42	25.42	589,164	-0.02(-0.08%)
Oct 14, 2024	25.42	25.44	25.42	25.44	526,298	+0.01(+0.04%)
Oct 11, 2024	25.43	25.43	25.41	25.43	846,702	+0.02(+0.08%)
Oct 10, 2024	25.42	25.42	25.40	25.41	564,718	-0.01(-0.04%)
Oct 09, 2024	25.42	25.42	25.41	25.42	491,263	+0.00(+0.00%)
Oct 08, 2024	25.42	25.42	25.41	25.42	412,079	+0.00(+0.00%)
Oct 07, 2024	25.39	25.42	25.39	25.42	645,421	+0.03(+0.12%)
Oct 04, 2024	25.36	25.39	25.36	25.39	381,843	+0.03(+0.12%)
Oct 03, 2024	25.36	25.37	25.35	25.36	409,550	+0.01(+0.04%)
Oct 02, 2024	25.35	25.36	25.35	25.35	370,449	+0.00(+0.00%)
Oct 01, 2024	25.35	25.35	25.34	25.35	1,334,946	+0.01(+0.04%)
Sep 30, 2024	25.34	25.34	25.33	25.34	435,413	+0.01(+0.04%)
Sep 27, 2024	25.32	25.33	25.32	25.33	364,040	+0.01(+0.04%)
Sep 26, 2024	25.32	25.33	25.31	25.32	498,372	+0.00(+0.00%)
Sep 25, 2024	25.32	25.33	25.31	25.32	561,406	+0.00(+0.00%)
Sep 24, 2024	25.30	25.32	25.30	25.32	364,066	+0.02(+0.08%)
Sep 23, 2024	25.30	25.32	25.30	25.30	419,893	-0.01(-0.04%)
Sep 20, 2024	25.30	25.31	25.29	25.31	814,318	+0.02(+0.08%)
Sep 19, 2024	25.29	25.30	25.28	25.29	678,232	+0.01(+0.04%)
Sep 18, 2024	25.27	25.29	25.27	25.28	538,037	+0.00(+0.00%)
Sep 17, 2024	25.28	25.28	25.26	25.28	1,589,428	+0.00(+0.00%)
Sep 16, 2024	25.28	25.28	25.27	25.28	486,416	+0.01(+0.04%)
Sep 13, 2024	25.27	25.27	25.26	25.27	294,750	+0.02(+0.08%)
Sep 12, 2024	25.25	25.26	25.24	25.25	341,942	+0.00(+0.00%)
Sep 11, 2024	25.25	25.25	25.24	25.25	426,867	+0.01(+0.04%)
Sep 10, 2024	25.24	25.24	25.23	25.24	887,330	+0.01(+0.04%)
Sep 09, 2024	25.23	25.24	25.22	25.23	383,436	+0.01(+0.04%)
Sep 06, 2024	25.23	25.23	25.21	25.22	744,829	+0.02(+0.08%)
Sep 05, 2024	25.21	25.22	25.20	25.20	968,422	-0.01(-0.04%)
Sep 04, 2024	25.21	25.21	25.20	25.21	393,312	+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.