VanEck Investment Grade Floating Rate ETF (FLTR) Historical Stock Data
25.48 ↓0.03 (-0.12%)
As of April 30, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, FLTR is down -0.01% a day on average. There have been 20 days where VanEck Investment Grade Floating Rate ETF closed green and 10 days where FLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 25.52 | 25.48 | ↓$0.04 (-0.16%) | 25.48 | 25.52 | 525.87K |
| 2024-04-29 | 25.50 | 25.51 | ↑$0.01 (0.04%) | 25.50 | 25.51 | 0.94M |
| 2024-04-26 | 25.47 | 25.50 | ↑$0.03 (0.12%) | 25.47 | 25.50 | 0.93M |
| 2024-04-25 | 25.46 | 25.48 | ↑$0.02 (0.08%) | 25.45 | 25.49 | 436.31K |
| 2024-04-24 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.44 | 25.46 | 0.91M |
| 2024-04-23 | 25.46 | 25.45 | ↓$0.01 (-0.04%) | 25.45 | 25.47 | 0.91M |
| 2024-04-22 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.43 | 25.45 | 1.18M |
| 2024-04-19 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.43 | 25.44 | 402.01K |
| 2024-04-18 | 25.46 | 25.43 | ↓$0.03 (-0.12%) | 25.42 | 25.46 | 1.29M |
| 2024-04-17 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.42 | 25.45 | 1.01M |
| 2024-04-16 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.42 | 25.44 | 2.02M |
| 2024-04-15 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.42 | 25.45 | 856.83K |
| 2024-04-12 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.42 | 25.45 | 1.18M |
| 2024-04-11 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.42 | 25.43 | 463.66K |
| 2024-04-10 | 25.42 | 25.41 | ↓$0.01 (-0.04%) | 25.41 | 25.42 | 373.11K |
| 2024-04-09 | 25.42 | 25.41 | ↓$0.01 (-0.04%) | 25.41 | 25.43 | 373.74K |
| 2024-04-08 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.40 | 25.42 | 430.66K |
| 2024-04-05 | 25.39 | 25.39 | ↑$0.00 (0.00%) | 25.39 | 25.40 | 516.20K |
| 2024-04-04 | 25.38 | 25.39 | ↑$0.01 (0.04%) | 25.38 | 25.39 | 295.57K |
| 2024-04-03 | 25.40 | 25.37 | ↓$0.03 (-0.12%) | 25.37 | 25.40 | 1.19M |
| 2024-04-02 | 25.38 | 25.39 | ↑$0.01 (0.04%) | 25.38 | 25.39 | 453.62K |
| 2024-04-01 | 25.37 | 25.38 | ↑$0.01 (0.04%) | 25.37 | 25.39 | 515.48K |
| 2024-03-28 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.49 | 25.51 | 499.03K |
| 2024-03-27 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.47 | 25.50 | 329.15K |
| 2024-03-26 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.47 | 25.48 | 242.22K |
| 2024-03-25 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.47 | 25.48 | 277.43K |
| 2024-03-22 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.46 | 25.47 | 333.88K |
| 2024-03-21 | 25.45 | 25.46 | ↑$0.01 (0.04%) | 25.45 | 25.47 | 529.98K |
| 2024-03-20 | 25.45 | 25.44 | ↓$0.01 (-0.04%) | 25.44 | 25.45 | 307.69K |
| 2024-03-19 | 25.45 | 25.44 | ↓$0.01 (-0.04%) | 25.43 | 25.45 | 299.95K |
Create an account or log in to view more rows.
$FLTR let’s go baby!
$FLTR love this stock!!!!
$FLTR I hate this company.
$FLTR MAY RIP TOMORROW
$FLTR about to pop IMHO
$FLTR The best investment you can make is an investment in yourself or another person
$FLTR almost go time
$FLTR 50% chance this will go up or down. I am a professional guys.
$FLTR come on I wana jump up and down
$FLTR another bear trap