Canada markets closed

VanEck IG Floating Rate ETF (FLTR)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.50+0.02 (+0.08%)
At close: 04:00PM EDT
25.47 -0.01 (-0.04%)
After hours: 04:05PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202425.4725.5025.4725.5025.50933,035
Apr 25, 202425.4625.4925.4525.4825.48436,300
Apr 24, 202425.4625.4625.4425.4625.46911,100
Apr 23, 202425.4625.4725.4525.4525.45913,500
Apr 22, 202425.4425.4525.4325.4525.451,177,000
Apr 19, 202425.4425.4425.4325.4325.43402,100
Apr 18, 202425.4625.4625.4225.4325.431,293,800
Apr 17, 202425.4425.4525.4225.4425.441,014,600
Apr 16, 202425.4325.4425.4225.4325.432,016,700
Apr 15, 202425.4425.4525.4225.4525.45856,800
Apr 12, 202425.4325.4525.4225.4325.431,175,300
Apr 11, 202425.4225.4325.4225.4225.42463,700
Apr 10, 202425.4225.4225.4125.4125.41374,200
Apr 09, 202425.4225.4325.4125.4125.41374,000
Apr 08, 202425.4225.4225.4025.4225.42431,700
Apr 05, 202425.3925.4025.3925.3925.39516,300
Apr 04, 202425.3825.3925.3825.3925.39295,600
Apr 03, 202425.4025.4025.3725.3725.371,193,400
Apr 02, 202425.3825.3925.3825.3925.39453,700
Apr 01, 202425.3725.3925.3725.3825.38515,500
Apr 01, 20240.133 Dividend
Mar 28, 202425.5125.5125.4925.5125.38500,900
Mar 27, 202425.4925.5025.4725.4925.36329,600
Mar 26, 202425.4725.4825.4725.4725.34242,200
Mar 25, 202425.4825.4825.4725.4825.35277,400
Mar 22, 202425.4725.4725.4625.4625.33333,900
Mar 21, 202425.4525.4725.4525.4625.33530,800
Mar 20, 202425.4525.4525.4425.4425.31308,400
Mar 19, 202425.4525.4525.4325.4425.31300,000
Mar 18, 202425.4125.4325.4125.4325.30361,400
Mar 15, 202425.4125.4225.4125.4125.28299,600
Mar 14, 202425.4325.4325.4025.4225.29356,700
Mar 13, 202425.4225.4225.3925.4125.28319,600
Mar 12, 202425.4025.4225.4025.4025.27427,400
Mar 11, 202425.4225.4225.3925.4125.28393,000
Mar 08, 202425.3625.3925.3625.3925.26584,000
Mar 07, 202425.3825.3925.3725.3925.26455,700
Mar 06, 202425.3825.3925.3625.3725.24362,300
Mar 05, 202425.3725.3825.3625.3725.24650,600
Mar 04, 202425.3725.3725.3525.3725.24447,100
Mar 01, 202425.3625.3725.3425.3725.24959,500
Mar 01, 20240.125 Dividend
Feb 29, 202425.4725.4725.4525.4625.20461,900
Feb 28, 202425.4625.4725.4425.4625.20331,300
Feb 27, 202425.4525.4625.4425.4525.19268,100
Feb 26, 202425.4525.4625.4325.4625.20341,000
Feb 23, 202425.4525.4525.4125.4225.16369,500
Feb 22, 202425.4425.4425.4225.4225.16497,500
Feb 21, 202425.4325.4325.4025.4225.16392,300
Feb 20, 202425.4025.4325.4025.4225.16680,900
Feb 16, 202425.4025.4025.3925.4025.14389,500
Feb 15, 202425.3625.3825.3625.3825.12737,600
Feb 14, 202425.3725.3725.3525.3625.10348,200
Feb 13, 202425.3525.3825.3325.3525.09297,200
Feb 12, 202425.3525.3525.3225.3325.07333,400
Feb 09, 202425.3325.3525.3125.3425.08433,600
Feb 08, 202425.2925.3325.2925.3225.06356,700
Feb 07, 202425.3025.3025.2825.2925.03349,100
Feb 06, 202425.2925.2925.2725.2825.02426,400
Feb 05, 202425.2725.2825.2625.2625.00511,100
Feb 02, 202425.2725.2725.2325.2424.99841,500
Feb 01, 202425.2525.2525.2225.2525.00629,800
Feb 01, 20240.14 Dividend
Jan 31, 202425.3925.3925.3425.3624.97302,500
Jan 30, 202425.3925.3925.3525.3524.96471,800
Jan 29, 202425.3825.3825.3525.3724.98550,800
Jan 26, 202425.3725.3725.3425.3624.97338,800
Jan 25, 202425.3525.3525.3425.3524.96243,800
Jan 24, 202425.3225.3425.3125.3324.94243,200
Jan 23, 202425.3325.3325.3025.3024.91457,800
Jan 22, 202425.3225.3225.2825.3024.91737,000
Jan 19, 202425.3025.3025.2825.3024.91351,600
Jan 18, 202425.2825.2925.2625.2924.90279,300
Jan 17, 202425.2625.2625.2325.2624.87493,900
Jan 16, 202425.2725.2725.2325.2524.86315,300
Jan 12, 202425.2625.2625.2325.2324.84226,200
Jan 11, 202425.2525.2525.2225.2324.84345,200
Jan 10, 202425.2225.2225.2125.2224.83161,300
Jan 09, 202425.1825.2425.1825.2224.83614,100
Jan 08, 202425.1925.1925.1625.1824.79401,600
Jan 05, 202425.1725.1825.1625.1724.78233,000
Jan 04, 202425.1725.1825.1625.1624.77327,800
Jan 03, 202425.1625.1725.1425.1624.77461,200
Jan 02, 202425.1525.1725.1425.1724.78405,300
Dec 29, 202325.1725.1725.1425.1524.76199,600
Dec 28, 202325.1625.1625.1325.1324.74291,900
Dec 27, 202325.1325.1425.1125.1224.73413,200
Dec 27, 20230.133 Dividend
Dec 26, 202325.2625.2725.2525.2524.73392,300
Dec 22, 202325.2525.2725.2325.2624.74477,000
Dec 21, 202325.2525.2625.2325.2424.72938,600
Dec 20, 202325.2325.2525.2225.2324.71871,700
Dec 19, 202325.2025.2525.2025.2124.69871,300
Dec 18, 202325.1825.2125.1725.2024.681,073,000
Dec 15, 202325.1725.2025.1725.2024.68389,300
Dec 14, 202325.1525.1725.1425.1624.64904,100
Dec 13, 202325.1325.1525.1225.1424.62682,700
Dec 12, 202325.1325.1425.1225.1424.62281,600
Dec 11, 202325.1525.1525.1125.1224.601,020,600
Dec 08, 202325.1425.1525.1325.1324.61283,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...