Skip to main content
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.59
+0.01 (0.04%)
Jun 26, 2026, 4:00 PM EDT - Market closed

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.5925.5925.5825.5925.590.04%1,214,523
Jun 25, 202625.5825.5825.5725.5825.580.04%712,606
Jun 24, 202625.5825.5825.5525.5725.57-1,645,185
Jun 23, 202625.5725.5925.5625.5725.570.08%1,182,535
Jun 22, 202625.5725.5725.5525.5525.55-0.04%962,641
Jun 18, 202625.5625.5725.5525.5625.560.04%856,732
Jun 17, 202625.5525.5625.5425.5525.550.04%804,133
Jun 16, 202625.5525.5725.5425.5425.54-0.12%2,545,353
Jun 15, 202625.5525.5725.5425.5725.570.16%1,435,158
Jun 12, 202625.5425.5425.5225.5325.53-0.04%730,413
Jun 11, 202625.5325.5425.5325.5425.540.08%772,427
Jun 10, 202625.5325.5325.5225.5225.52-0.04%860,988
Jun 9, 202625.5325.5325.5225.5325.53-1,012,839
Jun 8, 202625.5225.5325.5125.5325.530.04%928,103
Jun 5, 202625.5225.5325.5025.5225.520.04%1,446,375
Jun 4, 202625.5225.5225.5025.5125.510.04%732,863
Jun 3, 202625.5025.5125.5025.5025.50-0.04%768,499
Jun 2, 202625.5125.5225.5025.5125.51-1,473,463
Jun 1, 202625.5025.5125.4925.5125.510.14%902,226
May 29, 202625.5825.5925.5725.5725.47-0.04%764,875
May 28, 202625.5725.5825.5625.5825.480.04%686,334
May 27, 202625.5725.5825.5425.5725.47-2,737,616
May 26, 202625.5625.5725.5625.5725.47-667,588
May 22, 202625.5625.5725.5625.5725.470.04%528,283
May 21, 202625.5525.5625.5425.5625.460.04%1,209,711
May 20, 202625.5525.5525.5325.5525.450.04%703,936
May 19, 202625.5325.5425.5225.5425.440.08%578,406
May 18, 202625.5425.5425.5225.5225.42-0.08%848,560
May 15, 202625.5325.5425.5225.5425.440.12%632,989
May 14, 202625.5225.5225.5125.5125.41-0.04%591,980
May 13, 202625.5125.5225.5025.5225.420.04%1,933,438
May 12, 202625.5125.5125.4925.5125.410.04%515,898
May 11, 202625.5025.5025.4825.5025.40-953,229
May 8, 202625.5025.5025.4825.5025.400.08%700,846
May 7, 202625.4925.4925.4725.4825.38-0.04%1,127,586
May 6, 202625.4925.4925.4825.4925.390.04%1,612,969
May 5, 202625.4825.4925.4725.4825.38-786,288
May 4, 202625.4625.4825.4625.4825.380.04%789,955
May 1, 202625.4625.4725.4525.4725.370.13%773,153
Apr 30, 202625.5225.5325.5225.5325.340.04%500,064
Apr 29, 202625.5325.5325.5125.5225.33-399,469
Apr 28, 202625.5225.5225.5125.5225.33-301,542
Apr 27, 202625.5225.5225.5125.5225.33-365,895
Apr 24, 202625.5125.5225.5025.5225.330.08%753,726
Apr 23, 202625.4825.5025.4825.5025.310.08%604,169
Apr 22, 202625.4825.4825.4725.4825.290.12%671,488
Apr 21, 202625.4825.4825.4525.4525.26-0.12%583,631
Apr 20, 202625.4625.4825.4525.4825.290.12%962,071
Apr 17, 202625.4625.4725.4425.4525.26-1,362,557
Apr 16, 202625.4625.4625.4325.4525.26-1,096,093
Apr 15, 202625.4625.4625.4425.4525.26-451,629
Apr 14, 202625.4525.4625.4425.4525.26-848,242
Apr 13, 202625.4525.4525.4425.4525.26-780,125
Apr 10, 202625.4725.4725.4425.4525.26-734,410
Apr 9, 202625.4325.4525.4325.4525.260.04%633,635
Apr 8, 202625.4525.4525.4225.4425.250.12%511,937
Apr 7, 202625.4025.4125.3925.4125.220.08%557,457
Apr 6, 202625.3825.4125.3725.3925.200.04%913,447
Apr 2, 202625.3625.3925.3525.3825.19-885,759
Apr 1, 202625.4125.4225.3625.3825.19-0.03%1,528,245
Mar 31, 202625.4225.4925.4225.4825.200.20%891,724
Mar 30, 202625.4125.4425.4025.4325.15-0.04%443,130
Mar 27, 202625.4325.4725.4125.4425.16-0.08%2,813,707
Mar 26, 202625.4825.4925.4525.4625.18-0.12%557,087
Mar 25, 202625.5025.5125.4825.4925.21-0.08%576,823
Mar 24, 202625.5025.5125.4825.5125.230.08%1,607,129
Mar 23, 202625.4525.5125.4525.4925.210.12%602,971
Mar 20, 202625.4725.4825.4525.4625.18-0.04%847,781
Mar 19, 202625.4825.4825.4525.4725.19-860,489
Mar 18, 202625.4825.4925.4725.4725.19-822,211
Mar 17, 202625.4725.4725.4625.4725.190.08%463,570
Mar 16, 202625.4325.4625.4325.4525.170.04%872,291
Mar 13, 202625.4825.4825.4325.4425.16-0.12%530,502
Mar 12, 202625.4925.5025.4625.4725.19-0.12%494,123
Mar 11, 202625.5125.5125.4825.5025.22-547,234
Mar 10, 202625.5125.5125.4925.5025.220.08%419,822
Mar 9, 202625.4825.5025.4825.4825.20-0.12%709,547
Mar 6, 202625.4925.5125.4925.5125.230.08%556,066
Mar 5, 202625.4925.5025.4825.4925.210.04%486,259
Mar 4, 202625.4725.5025.4725.4825.20-426,718
Mar 3, 202625.4925.4925.4725.4825.20-0.04%747,775
Mar 2, 202625.4825.5125.4725.4925.21-0.02%1,908,509
Feb 27, 202625.5725.5825.5625.5825.210.04%429,478
Feb 26, 202625.5925.5925.5725.5725.20-0.04%478,058
Feb 25, 202625.5825.5925.5725.5825.21-720,173
Feb 24, 202625.5725.5825.5725.5825.21-623,317
Feb 23, 202625.5825.5825.5725.5825.21-468,306
Feb 20, 202625.5725.5925.5725.5825.210.04%1,407,082
Feb 19, 202625.5625.5725.5525.5725.200.04%930,445
Feb 18, 202625.5625.5625.5525.5625.190.04%441,086
Feb 17, 202625.5525.5525.5425.5525.180.04%1,143,898
Feb 13, 202625.5525.5525.5425.5425.170.04%608,542
Feb 12, 202625.5325.5425.5225.5325.16-737,559
Feb 11, 202625.5325.5425.5325.5325.16-0.04%894,156
Feb 10, 202625.5425.5425.5325.5425.17-593,202
Feb 9, 202625.5425.5425.5325.5425.170.04%770,202
Feb 6, 202625.5225.5525.5225.5325.160.04%885,273
Feb 5, 202625.5225.5225.5125.5225.15-637,384
Feb 4, 202625.5125.5225.5125.5225.150.04%1,022,267
Feb 3, 202625.5125.5125.5025.5125.14-978,511