VanEck Investment Grade Floating Rate ETF (FLTR) Historical Stock Data
25.49 ↑0.02 (0.08%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FLTR is down -0.02% a day on average. There have been 15 days where VanEck Investment Grade Floating Rate ETF closed green and 15 days where FLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 25.48 | 25.49 | ↑$0.01 (0.04%) | 25.47 | 25.50 | 653.48K |
| 2024-07-25 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.46 | 25.48 | 337.68K |
| 2024-07-24 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.46 | 25.47 | 620.93K |
| 2024-07-23 | 25.48 | 25.46 | ↓$0.02 (-0.08%) | 25.46 | 25.48 | 712.08K |
| 2024-07-22 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.46 | 25.47 | 481.60K |
| 2024-07-19 | 25.50 | 25.46 | ↓$0.04 (-0.16%) | 25.45 | 25.50 | 501.86K |
| 2024-07-18 | 25.45 | 25.44 | ↓$0.01 (-0.04%) | 25.44 | 25.45 | 596.76K |
| 2024-07-17 | 25.43 | 25.43 | ↑$0.00 (0.00%) | 25.42 | 25.45 | 609.58K |
| 2024-07-16 | 25.45 | 25.41 | ↓$0.04 (-0.16%) | 25.41 | 25.45 | 851.59K |
| 2024-07-15 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.43 | 25.44 | 496.15K |
| 2024-07-12 | 25.43 | 25.44 | ↑$0.01 (0.04%) | 25.42 | 25.44 | 460.47K |
| 2024-07-11 | 25.42 | 25.41 | ↓$0.01 (-0.04%) | 25.41 | 25.43 | 479.28K |
| 2024-07-10 | 25.43 | 25.42 | ↓$0.01 (-0.04%) | 25.41 | 25.44 | 305.65K |
| 2024-07-09 | 25.42 | 25.41 | ↓$0.01 (-0.04%) | 25.41 | 25.43 | 1.14M |
| 2024-07-08 | 25.42 | 25.41 | ↓$0.01 (-0.04%) | 25.41 | 25.42 | 527.76K |
| 2024-07-05 | 25.40 | 25.41 | ↑$0.01 (0.04%) | 25.39 | 25.43 | 625.75K |
| 2024-07-03 | 25.40 | 25.39 | ↓$0.01 (-0.04%) | 25.39 | 25.41 | 389.83K |
| 2024-07-02 | 25.39 | 25.38 | ↓$0.01 (-0.04%) | 25.37 | 25.39 | 429.65K |
| 2024-07-01 | 25.39 | 25.38 | ↓$0.01 (-0.04%) | 25.37 | 25.40 | 741.41K |
| 2024-06-28 | 25.51 | 25.51 | ↑$0.00 (0.00%) | 25.49 | 25.51 | 619.88K |
| 2024-06-27 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.48 | 25.50 | 597.74K |
| 2024-06-26 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.48 | 25.49 | 266.51K |
| 2024-06-25 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.48 | 25.49 | 474.28K |
| 2024-06-24 | 25.49 | 25.49 | ↑$0.00 (0.00%) | 25.47 | 25.49 | 606.22K |
| 2024-06-21 | 25.46 | 25.48 | ↑$0.02 (0.08%) | 25.45 | 25.48 | 255.98K |
| 2024-06-20 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.45 | 25.47 | 720.95K |
| 2024-06-18 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.45 | 25.47 | 487.67K |
| 2024-06-17 | 25.45 | 25.46 | ↑$0.01 (0.04%) | 25.44 | 25.46 | 398.72K |
| 2024-06-14 | 25.45 | 25.44 | ↓$0.01 (-0.04%) | 25.44 | 25.45 | 378.77K |
| 2024-06-13 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.43 | 25.44 | 335.36K |
Create an account or log in to view more rows.
$FLTR very normal lol sike
$FLTR Felling good about next week!!
$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.