VanEck Investment Grade Floating Rate ETF (FLTR) Historical Stock Data
25.48 ↓0.01 (-0.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FLTR is up 0.01% a day on average. There have been 23 days where VanEck Investment Grade Floating Rate ETF closed green and 7 days where FLTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 25.50 | 25.48 | ↓$0.02 (-0.08%) | 25.48 | 25.50 | 644.59K |
| 2025-01-13 | 25.50 | 25.49 | ↓$0.01 (-0.04%) | 25.48 | 25.50 | 842.43K |
| 2025-01-10 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.46 | 25.48 | 1.15M |
| 2025-01-08 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.46 | 25.47 | 1.05M |
| 2025-01-07 | 25.47 | 25.47 | ↑$0.00 (0.00%) | 25.45 | 25.47 | 0.97M |
| 2025-01-06 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.45 | 25.46 | 0.95M |
| 2025-01-03 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.44 | 25.45 | 0.96M |
| 2025-01-02 | 25.45 | 25.45 | ↑$0.00 (0.00%) | 25.42 | 25.45 | 2.32M |
| 2024-12-31 | 25.44 | 25.45 | ↑$0.01 (0.04%) | 25.44 | 25.45 | 0.95M |
| 2024-12-30 | 25.43 | 25.44 | ↑$0.01 (0.04%) | 25.42 | 25.44 | 1.07M |
| 2024-12-27 | 25.42 | 25.42 | ↑$0.00 (0.00%) | 25.41 | 25.43 | 899.46K |
| 2024-12-26 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.52 | 25.53 | 802.89K |
| 2024-12-24 | 25.53 | 25.53 | ↑$0.00 (0.00%) | 25.51 | 25.54 | 566.40K |
| 2024-12-23 | 25.51 | 25.52 | ↑$0.01 (0.04%) | 25.50 | 25.53 | 0.97M |
| 2024-12-20 | 25.50 | 25.51 | ↑$0.01 (0.04%) | 25.48 | 25.51 | 772.31K |
| 2024-12-19 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.48 | 25.50 | 1.22M |
| 2024-12-18 | 25.49 | 25.50 | ↑$0.01 (0.04%) | 25.48 | 25.50 | 723.18K |
| 2024-12-17 | 25.49 | 25.48 | ↓$0.01 (-0.04%) | 25.48 | 25.49 | 480.93K |
| 2024-12-16 | 25.48 | 25.48 | ↑$0.00 (0.00%) | 25.47 | 25.49 | 837.14K |
| 2024-12-13 | 25.47 | 25.48 | ↑$0.01 (0.04%) | 25.46 | 25.48 | 535.94K |
| 2024-12-12 | 25.46 | 25.47 | ↑$0.01 (0.04%) | 25.45 | 25.47 | 565.53K |
| 2024-12-11 | 25.47 | 25.46 | ↓$0.01 (-0.04%) | 25.45 | 25.47 | 628.90K |
| 2024-12-10 | 25.45 | 25.46 | ↑$0.01 (0.04%) | 25.45 | 25.46 | 1.44M |
| 2024-12-09 | 25.46 | 25.46 | ↑$0.00 (0.00%) | 25.45 | 25.46 | 750.28K |
| 2024-12-06 | 25.44 | 25.46 | ↑$0.02 (0.08%) | 25.44 | 25.46 | 716.90K |
| 2024-12-05 | 25.44 | 25.44 | ↑$0.00 (0.00%) | 25.43 | 25.44 | 718.54K |
| 2024-12-04 | 25.44 | 25.43 | ↓$0.01 (-0.04%) | 25.42 | 25.44 | 1.12M |
| 2024-12-03 | 25.42 | 25.43 | ↑$0.01 (0.04%) | 25.42 | 25.43 | 544.20K |
| 2024-12-02 | 25.41 | 25.43 | ↑$0.02 (0.08%) | 25.41 | 25.43 | 1.03M |
| 2024-11-29 | 25.53 | 25.52 | ↓$0.01 (-0.04%) | 25.51 | 25.53 | 261.53K |
Create an account or log in to view more rows.
$FLTR yeeeeeee haw
$FLTR buy the dip were blasting off
$FLTR finally a pullback
$FLTR do u adivise to buy more monday
$FLTR how long until we take off?
$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.