Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

25.51 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 20.58 20.58 20.58 0 +0.00(+0.00%)
Mar 28, 2018 20.57 20.60 20.57 20.58 156,643 +0.00(+0.00%)
Mar 27, 2018 20.58 20.60 20.57 20.58 161,388 +0.02(+0.08%)
Mar 26, 2018 20.60 20.60 20.55 20.57 173,643 -0.02(-0.12%)
Mar 23, 2018 20.60 20.60 20.58 20.59 127,892 -0.01(-0.04%)
Mar 22, 2018 20.61 20.61 20.59 20.60 199,614 -0.01(-0.04%)
Mar 21, 2018 20.61 20.62 20.60 20.61 217,591 -0.01(-0.04%)
Mar 20, 2018 20.62 20.63 20.61 20.62 204,317 +0.00(+0.00%)
Mar 19, 2018 20.62 20.63 20.61 20.62 87,740 +0.00(+0.00%)
Mar 16, 2018 20.62 20.62 20.61 20.62 124,486 -0.01(-0.04%)
Mar 15, 2018 20.62 20.62 20.57 20.62 141,305 -0.01(-0.04%)
Mar 14, 2018 20.63 20.63 20.62 20.63 110,134 +0.00(+0.00%)
Mar 13, 2018 20.63 20.63 20.62 20.63 118,715 +0.00(+0.00%)
Mar 12, 2018 20.63 20.64 20.62 20.63 122,460 +0.00(+0.00%)
Mar 09, 2018 20.63 20.64 20.62 20.63 88,916 +0.00(+0.00%)
Mar 08, 2018 20.63 20.63 20.62 20.63 183,810 +0.00(+0.00%)
Mar 07, 2018 20.62 20.63 43,576 +0.00(+0.00%)
Mar 06, 2018 20.63 20.63 20.62 20.63 193,820 +0.00(+0.00%)
Mar 05, 2018 20.63 20.63 20.62 20.63 115,565 -0.01(-0.04%)
Mar 02, 2018 20.63 20.64 20.62 20.64 156,787 -0.01(-0.04%)
Mar 01, 2018 20.62 20.65 20.62 20.65 358,713 +0.03(+0.12%)
Feb 28, 2018 20.62 20.63 20.61 20.62 54,240 +0.02(+0.07%)
Feb 27, 2018 20.61 20.61 20.60 20.61 153,214 +0.00(+0.01%)
Feb 26, 2018 20.62 20.63 20.60 20.61 116,821 +0.01(+0.04%)
Feb 23, 2018 20.61 20.63 20.60 20.60 102,415 -0.02(-0.12%)
Feb 22, 2018 20.61 20.62 20.61 20.62 140,379 +0.00(+0.00%)
Feb 21, 2018 20.61 20.62 20.61 20.62 45,354 +0.02(+0.10%)
Feb 20, 2018 20.60 20.61 20.60 20.60 78,075 -0.01(-0.06%)
Feb 16, 2018 20.61 20.61 20.61 0 +0.01(+0.04%)
Feb 15, 2018 20.61 20.61 20.58 20.61 150,393 +0.02(+0.08%)
Feb 14, 2018 20.59 20.60 20.56 20.59 111,831 +0.00(+0.02%)
Feb 13, 2018 20.57 20.59 20.56 20.59 99,374 +0.02(+0.10%)
Feb 12, 2018 20.57 20.59 20.53 20.57 486,634 -0.01(-0.04%)
Feb 09, 2018 20.57 20.59 20.57 20.57 122,201 +0.00(+0.00%)
Feb 08, 2018 20.63 20.63 20.52 20.57 848,195 -0.05(-0.24%)
Feb 07, 2018 20.62 20.63 20.61 20.62 94,917 +0.00(+0.00%)
Feb 06, 2018 20.58 20.62 20.57 20.62 184,954 -0.00(-0.01%)
Feb 05, 2018 20.62 20.64 20.61 20.62 114,629 -0.01(-0.03%)
Feb 02, 2018 20.65 20.65 20.63 20.63 135,858 -0.01(-0.04%)
Feb 01, 2018 20.64 20.65 20.62 20.64 110,479 +0.05(+0.23%)
Jan 31, 2018 20.63 20.63 20.59 20.59 175,391 -0.03(-0.16%)
Jan 30, 2018 20.61 20.63 20.61 20.62 912,591 +0.02(+0.08%)
Jan 29, 2018 20.62 20.63 20.60 20.61 203,985 -0.02(-0.08%)
Jan 26, 2018 20.62 20.64 20.61 20.62 273,086 +0.00(+0.00%)
Jan 25, 2018 20.62 20.63 20.60 20.62 116,267 +0.00(+0.00%)
Jan 24, 2018 20.61 20.63 20.59 20.62 191,493 -0.01(-0.04%)
Jan 23, 2018 20.57 20.63 20.57 20.63 495,410 +0.03(+0.16%)
Jan 22, 2018 20.59 20.61 20.57 20.60 128,657 -0.02(-0.08%)
Jan 19, 2018 20.58 20.62 20.58 20.62 247,097 +0.03(+0.12%)
Jan 18, 2018 20.58 20.62 20.58 20.59 159,905 -0.00(-0.00%)
Jan 17, 2018 20.60 20.62 20.58 20.59 292,252 +0.01(+0.04%)
Jan 16, 2018 20.57 20.59 20.56 20.58 409,215 +0.02(+0.08%)
Jan 12, 2018 20.57 20.57 20.57 0 +0.01(+0.04%)
Jan 11, 2018 20.56 20.56 20.55 20.56 56,508 +0.01(+0.04%)
Jan 10, 2018 20.53 20.58 20.53 20.55 174,020 -0.00(-0.02%)
Jan 09, 2018 20.55 20.57 20.53 20.56 103,402 +0.02(+0.08%)
Jan 08, 2018 20.54 20.55 20.53 20.54 76,677 +0.00(+0.02%)
Jan 05, 2018 20.54 20.55 20.53 20.53 68,809 -0.01(-0.07%)
Jan 04, 2018 20.53 20.55 20.52 20.55 72,963 +0.02(+0.11%)
Jan 03, 2018 20.53 20.55 20.51 20.53 101,089 -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.