Skip to main content
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.49
+0.01 (0.04%)
Mar 5, 2026, 11:38 AM EST - Market open

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202625.4925.5025.4825.49-0.04%198,063
Mar 4, 202625.4725.5025.4725.4825.48-426,052
Mar 3, 202625.4925.4925.4725.4825.48-0.04%747,775
Mar 2, 202625.4825.5125.4725.4925.49-0.35%1,908,509
Feb 27, 202625.5725.5825.5625.5825.490.04%429,478
Feb 26, 202625.5925.5925.5725.5725.48-0.04%478,058
Feb 25, 202625.5825.5925.5725.5825.49-720,173
Feb 24, 202625.5725.5825.5725.5825.49-623,317
Feb 23, 202625.5825.5825.5725.5825.49-468,306
Feb 20, 202625.5725.5925.5725.5825.490.04%1,407,082
Feb 19, 202625.5625.5725.5525.5725.480.04%930,445
Feb 18, 202625.5625.5625.5525.5625.470.04%441,086
Feb 17, 202625.5525.5525.5425.5525.460.04%1,143,898
Feb 13, 202625.5525.5525.5425.5425.450.04%608,542
Feb 12, 202625.5325.5425.5225.5325.44-737,559
Feb 11, 202625.5325.5425.5325.5325.44-0.04%894,156
Feb 10, 202625.5425.5425.5325.5425.45-593,202
Feb 9, 202625.5425.5425.5325.5425.450.04%770,202
Feb 6, 202625.5225.5525.5225.5325.440.04%885,273
Feb 5, 202625.5225.5225.5125.5225.43-637,384
Feb 4, 202625.5125.5225.5125.5225.430.04%1,022,267
Feb 3, 202625.5125.5125.5025.5125.42-978,511
Feb 2, 202625.4925.5125.4925.5125.42-0.27%1,120,361
Jan 30, 202625.5725.5825.5725.5825.400.08%478,376
Jan 29, 202625.5725.5725.5625.5625.38-0.04%712,053
Jan 28, 202625.5725.5725.5625.5725.39-345,562
Jan 27, 202625.5625.5725.5525.5725.390.04%480,935
Jan 26, 202625.5525.5625.5525.5625.380.04%449,825
Jan 23, 202625.5625.5625.5525.5525.37-505,459
Jan 22, 202625.5525.5525.5425.5525.37-591,439
Jan 21, 202625.5325.5625.5225.5525.370.12%3,154,801
Jan 20, 202625.5225.5225.5125.5225.340.04%1,203,976
Jan 16, 202625.5325.5325.5125.5125.33-1,103,863
Jan 15, 202625.5225.5225.5125.5125.33-709,171
Jan 14, 202625.5125.5125.5025.5125.330.04%539,103
Jan 13, 202625.5025.5125.4925.5025.320.04%524,452
Jan 12, 202625.5025.5025.4925.4925.31-0.04%667,277
Jan 9, 202625.5025.5125.4925.5025.320.04%1,216,655
Jan 8, 202625.5025.5025.4825.4925.31-805,763
Jan 7, 202625.4925.5025.4825.4925.31-579,405
Jan 6, 202625.4925.4925.4825.4925.310.04%729,304
Jan 5, 202625.4825.4825.4725.4825.30-0.04%946,606
Jan 2, 202625.4825.4925.4725.4925.310.04%1,051,886
Dec 31, 202525.4725.4825.4625.4825.300.12%522,920
Dec 30, 202525.4625.4725.4525.4525.27-0.04%872,192
Dec 29, 202525.4525.4625.4425.4625.28-0.31%630,784
Dec 26, 202525.5525.5625.5425.5425.26-0.04%829,322
Dec 24, 202525.5425.5525.5325.5525.270.04%285,123
Dec 23, 202525.5325.5525.5225.5425.260.04%1,239,613
Dec 22, 202525.5225.5325.5225.5325.250.04%515,597
Dec 19, 202525.5225.5325.5125.5225.24-756,920
Dec 18, 202525.5225.5225.5125.5225.240.04%819,235
Dec 17, 202525.5125.5125.5025.5125.230.04%639,165
Dec 16, 202525.5025.5025.4925.5025.220.04%788,700
Dec 15, 202525.4925.5025.4925.4925.21-436,013
Dec 12, 202525.4925.5025.4825.4925.21-0.04%984,269
Dec 11, 202525.5025.5025.4925.5025.220.04%458,022
Dec 10, 202525.4825.4925.4725.4925.210.04%577,710
Dec 9, 202525.4825.4825.4725.4825.200.04%589,433
Dec 8, 202525.4725.4725.4625.4725.190.04%527,274
Dec 5, 202525.4725.4725.4625.4625.180.04%723,542
Dec 4, 202525.4625.4725.4425.4525.17-0.04%771,824
Dec 3, 202525.4725.4725.4525.4625.18-961,841
Dec 2, 202525.4625.4625.4525.4625.180.08%882,670
Dec 1, 202525.4525.4525.4425.4425.16-685,512
Nov 28, 202525.4425.4525.4425.4425.16-0.39%434,412
Nov 26, 202525.5425.5425.5325.5425.16-651,299
Nov 25, 202525.5225.5425.5225.5425.160.08%605,335
Nov 24, 202525.5325.5325.5125.5225.14-445,327
Nov 21, 202525.5125.5225.5025.5225.140.12%621,273
Nov 20, 202525.5025.5125.4925.4925.11-0.08%498,113
Nov 19, 202525.5125.5125.4925.5125.13-2,018,490
Nov 18, 202525.5025.5225.4925.5125.13-1,071,168
Nov 17, 202525.5225.5225.4925.5125.13-1,194,118
Nov 14, 202525.5025.5225.4925.5125.130.08%814,868
Nov 13, 202525.5025.5025.4825.4925.110.04%938,393
Nov 12, 202525.5025.5025.4825.4825.10-0.04%650,558
Nov 11, 202525.4925.4925.4725.4925.110.04%415,519
Nov 10, 202525.4625.4925.4625.4825.100.08%459,430
Nov 7, 202525.4725.4725.4525.4625.080.04%513,600
Nov 6, 202525.4625.4625.4525.4525.07-784,038
Nov 5, 202525.4525.4525.4425.4525.070.04%517,159
Nov 4, 202525.4525.4525.4325.4425.06-0.04%788,916
Nov 3, 202525.4625.4625.4225.4525.07-0.39%1,568,049
Oct 31, 202525.5625.5725.5525.5525.06-0.04%885,013
Oct 30, 202525.5725.5725.5525.5625.07-639,864
Oct 29, 202525.5725.5725.5525.5625.070.04%506,914
Oct 28, 202525.5525.5625.5525.5525.06-549,483
Oct 27, 202525.5625.5625.5525.5525.06-608,992
Oct 24, 202525.5525.5625.5525.5525.06-647,811
Oct 23, 202525.5425.5525.5325.5525.060.04%653,759
Oct 22, 202525.5425.5425.5325.5425.05-720,453
Oct 21, 202525.5425.5425.5325.5425.050.04%485,597
Oct 20, 202525.5325.5325.5225.5325.040.04%853,170
Oct 17, 202525.5025.5225.4925.5225.030.12%959,938
Oct 16, 202525.5125.5225.4725.4925.00-1,735,497
Oct 15, 202525.5025.5125.4925.4925.00-0.04%621,009
Oct 14, 202525.4825.5025.4725.5025.010.04%1,050,939
Oct 13, 202525.4925.5025.4625.4925.000.04%581,603
Oct 10, 202525.5125.5225.3425.4824.99-0.08%1,009,890