Skip to main content
VanEck IG Floating Rate ETF (FLTR)
NYSEARCA: FLTR · Real-Time Price · USD
25.52
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EDT - Market closed

FLTR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.5225.5225.5125.5225.52-301,440
Apr 27, 202625.5225.5225.5125.5225.52-365,690
Apr 24, 202625.5125.5225.5025.5225.520.08%752,225
Apr 23, 202625.4825.5025.4825.5025.500.08%603,940
Apr 22, 202625.4825.4825.4725.4825.480.12%671,488
Apr 21, 202625.4825.4825.4525.4525.45-0.12%583,121
Apr 20, 202625.4625.4825.4525.4825.480.12%961,020
Apr 17, 202625.4625.4725.4425.4525.45-1,362,346
Apr 16, 202625.4625.4625.4325.4525.45-1,095,936
Apr 15, 202625.4625.4625.4425.4525.45-450,086
Apr 14, 202625.4525.4625.4425.4525.45-848,176
Apr 13, 202625.4525.4525.4425.4525.45-780,091
Apr 10, 202625.4725.4725.4425.4525.45-734,179
Apr 9, 202625.4325.4525.4325.4525.450.04%631,540
Apr 8, 202625.4525.4525.4225.4425.440.12%511,856
Apr 7, 202625.4025.4125.3925.4125.410.08%554,530
Apr 6, 202625.3825.4125.3725.3925.390.04%913,144
Apr 2, 202625.3625.3925.3525.3825.38-884,466
Apr 1, 202625.4125.4225.3625.3825.38-0.39%1,528,245
Mar 31, 202625.4225.4925.4225.4825.390.20%891,724
Mar 30, 202625.4125.4425.4025.4325.34-0.04%443,130
Mar 27, 202625.4325.4725.4125.4425.35-0.08%2,813,707
Mar 26, 202625.4825.4925.4525.4625.37-0.12%557,087
Mar 25, 202625.5025.5125.4825.4925.40-0.08%576,823
Mar 24, 202625.5025.5125.4825.5125.420.08%1,607,129
Mar 23, 202625.4525.5125.4525.4925.400.12%602,971
Mar 20, 202625.4725.4825.4525.4625.37-0.04%847,781
Mar 19, 202625.4825.4825.4525.4725.38-860,489
Mar 18, 202625.4825.4925.4725.4725.38-822,211
Mar 17, 202625.4725.4725.4625.4725.380.08%463,570
Mar 16, 202625.4325.4625.4325.4525.360.04%872,291
Mar 13, 202625.4825.4825.4325.4425.35-0.12%530,502
Mar 12, 202625.4925.5025.4625.4725.38-0.12%494,123
Mar 11, 202625.5125.5125.4825.5025.41-547,234
Mar 10, 202625.5125.5125.4925.5025.410.08%419,822
Mar 9, 202625.4825.5025.4825.4825.39-0.12%709,547
Mar 6, 202625.4925.5125.4925.5125.420.08%556,066
Mar 5, 202625.4925.5025.4825.4925.400.04%486,259
Mar 4, 202625.4725.5025.4725.4825.39-426,718
Mar 3, 202625.4925.4925.4725.4825.39-0.04%747,775
Mar 2, 202625.4825.5125.4725.4925.40-0.35%1,908,509
Feb 27, 202625.5725.5825.5625.5825.400.04%429,478
Feb 26, 202625.5925.5925.5725.5725.39-0.04%478,058
Feb 25, 202625.5825.5925.5725.5825.40-720,173
Feb 24, 202625.5725.5825.5725.5825.40-623,317
Feb 23, 202625.5825.5825.5725.5825.40-468,306
Feb 20, 202625.5725.5925.5725.5825.400.04%1,407,082
Feb 19, 202625.5625.5725.5525.5725.390.04%930,445
Feb 18, 202625.5625.5625.5525.5625.380.04%441,086
Feb 17, 202625.5525.5525.5425.5525.370.04%1,143,898
Feb 13, 202625.5525.5525.5425.5425.360.04%608,542
Feb 12, 202625.5325.5425.5225.5325.35-737,559
Feb 11, 202625.5325.5425.5325.5325.35-0.04%894,156
Feb 10, 202625.5425.5425.5325.5425.36-593,202
Feb 9, 202625.5425.5425.5325.5425.360.04%770,202
Feb 6, 202625.5225.5525.5225.5325.350.04%885,273
Feb 5, 202625.5225.5225.5125.5225.34-637,384
Feb 4, 202625.5125.5225.5125.5225.340.04%1,022,267
Feb 3, 202625.5125.5125.5025.5125.33-978,511
Feb 2, 202625.4925.5125.4925.5125.33-0.27%1,120,361
Jan 30, 202625.5725.5825.5725.5825.310.08%478,376
Jan 29, 202625.5725.5725.5625.5625.29-0.04%712,053
Jan 28, 202625.5725.5725.5625.5725.30-345,562
Jan 27, 202625.5625.5725.5525.5725.300.04%480,935
Jan 26, 202625.5525.5625.5525.5625.290.04%449,825
Jan 23, 202625.5625.5625.5525.5525.28-505,459
Jan 22, 202625.5525.5525.5425.5525.28-591,439
Jan 21, 202625.5325.5625.5225.5525.280.12%3,154,801
Jan 20, 202625.5225.5225.5125.5225.250.04%1,203,976
Jan 16, 202625.5325.5325.5125.5125.24-1,103,863
Jan 15, 202625.5225.5225.5125.5125.24-709,171
Jan 14, 202625.5125.5125.5025.5125.240.04%539,103
Jan 13, 202625.5025.5125.4925.5025.230.04%524,452
Jan 12, 202625.5025.5025.4925.4925.22-0.04%667,277
Jan 9, 202625.5025.5125.4925.5025.230.04%1,216,655
Jan 8, 202625.5025.5025.4825.4925.22-805,763
Jan 7, 202625.4925.5025.4825.4925.22-579,405
Jan 6, 202625.4925.4925.4825.4925.220.04%729,304
Jan 5, 202625.4825.4825.4725.4825.21-0.04%946,606
Jan 2, 202625.4825.4925.4725.4925.220.04%1,051,886
Dec 31, 202525.4725.4825.4625.4825.210.12%522,920
Dec 30, 202525.4625.4725.4525.4525.18-0.04%872,192
Dec 29, 202525.4525.4625.4425.4625.19-0.31%630,784
Dec 26, 202525.5525.5625.5425.5425.17-0.04%829,322
Dec 24, 202525.5425.5525.5325.5525.180.04%285,123
Dec 23, 202525.5325.5525.5225.5425.170.04%1,239,613
Dec 22, 202525.5225.5325.5225.5325.160.04%515,597
Dec 19, 202525.5225.5325.5125.5225.15-756,920
Dec 18, 202525.5225.5225.5125.5225.150.04%819,235
Dec 17, 202525.5125.5125.5025.5125.140.04%639,165
Dec 16, 202525.5025.5025.4925.5025.130.04%788,700
Dec 15, 202525.4925.5025.4925.4925.12-436,013
Dec 12, 202525.4925.5025.4825.4925.12-0.04%984,269
Dec 11, 202525.5025.5025.4925.5025.130.04%458,022
Dec 10, 202525.4825.4925.4725.4925.120.04%577,710
Dec 9, 202525.4825.4825.4725.4825.110.04%589,433
Dec 8, 202525.4725.4725.4625.4725.100.04%527,274
Dec 5, 202525.4725.4725.4625.4625.090.04%723,542
Dec 4, 202525.4625.4725.4425.4525.08-0.04%771,824
Dec 3, 202525.4725.4725.4525.4625.09-961,841