FLTR - VanEck IG Floating Rate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202325.1725.1925.1625.1725.17328,800
Jun 07, 202325.1525.1925.1525.1725.17266,500
Jun 06, 202325.1925.2025.1725.1725.17960,100
Jun 05, 202325.1725.1925.1425.1725.17347,100
Jun 02, 202325.1125.1725.1125.1625.16270,300
Jun 01, 202325.0925.1325.0925.1025.10243,700
Jun 01, 20230.129 Dividend
May 31, 202325.2325.2325.1825.2125.08195,900
May 30, 202325.1725.1825.1425.1525.02262,700
May 26, 202325.1625.1825.1225.1325.00288,800
May 25, 202325.1525.1625.1125.1425.011,400,000
May 24, 202325.1225.1425.1025.1124.98251,300
May 23, 202325.0925.1125.0725.1024.97202,600
May 22, 202325.0825.1025.0525.0824.95372,000
May 19, 202325.0925.0925.0525.0524.921,101,500
May 18, 202325.0825.1025.0525.0624.93275,600
May 17, 202325.0625.0825.0525.0524.92257,400
May 16, 202325.0825.0925.0325.0524.92421,400
May 15, 202325.0825.1025.0425.0424.91311,300
May 12, 202325.0325.0625.0125.0624.93340,500
May 11, 202325.0525.0524.9924.9924.86330,100
May 10, 202325.0225.0525.0025.0524.92329,500
May 09, 202325.0225.0324.9825.0224.89786,100
May 08, 202325.0725.0724.9925.0124.88376,500
May 05, 202324.9925.0124.9525.0124.88213,400
May 04, 202325.0125.0124.9324.9624.83339,100
May 03, 202324.9625.0124.9625.0024.87581,400
May 02, 202325.0425.0424.9324.9724.84467,600
May 01, 202324.9625.0524.9625.0324.90471,800
May 01, 20230.12 Dividend
Apr 28, 202325.1225.1225.0725.0924.84204,500
Apr 27, 202324.9925.0924.9425.0624.81627,000
Apr 26, 202324.9725.0124.9324.9624.71408,900
Apr 25, 202325.0225.0424.8524.9524.70650,600
Apr 24, 202325.0625.0825.0125.0324.78618,900
Apr 21, 202325.0425.0725.0225.0424.79510,300
Apr 20, 202325.0225.0425.0125.0324.78339,000
Apr 19, 202325.0325.0424.9925.0224.77880,100
Apr 18, 202325.0125.0424.9925.0324.78540,500
Apr 17, 202325.0025.0224.9624.9924.74510,900
Apr 14, 202324.9625.0024.9525.0024.75386,200
Apr 13, 202324.9524.9924.9324.9324.68504,500
Apr 12, 202324.9724.9924.9224.9324.68725,400
Apr 11, 202324.8924.9824.8424.9724.72725,900
Apr 10, 202324.8624.8824.8124.8624.61445,300
Apr 06, 202324.8924.8924.8224.8624.61513,800
Apr 05, 202324.8924.9424.7724.8724.62981,100
Apr 04, 202324.9424.9524.8224.8624.61955,700
Apr 03, 202324.8624.9624.8524.9224.67508,400
Apr 03, 20230.122 Dividend
Mar 31, 202324.9624.9924.9524.9724.60228,400
Mar 30, 202324.9825.0224.9324.9424.57328,400
Mar 29, 202324.9124.9924.8824.9424.57568,200
Mar 28, 202324.9224.9324.7624.9024.53835,800
Mar 27, 202324.8224.9424.7524.8624.491,836,600
Mar 24, 202324.8324.8924.7324.8624.49800,300
Mar 23, 202324.8724.9624.7224.8524.48879,500
Mar 22, 202324.9524.9524.6224.7724.411,628,200
Mar 21, 202324.9424.9624.8224.9524.581,879,600
Mar 20, 202324.8124.8624.7224.7924.431,198,300
Mar 17, 202324.6524.9624.5324.8024.441,513,900
Mar 16, 202324.6124.8624.3224.7724.411,801,400
Mar 15, 202324.7324.7824.3624.6224.262,477,100
Mar 14, 202324.8025.0924.7824.9324.56950,900
Mar 13, 202325.2025.2224.6424.7124.352,699,400
Mar 10, 202325.2725.2725.1525.2524.881,033,300
Mar 09, 202325.2825.2925.2625.2824.91447,700
Mar 08, 202325.2625.2825.2525.2624.89209,300
Mar 07, 202325.2425.2625.2325.2624.89737,100
Mar 06, 202325.2625.2625.2425.2524.88466,100
Mar 03, 202325.2325.2725.2325.2324.86389,300
Mar 02, 202325.2325.2525.2225.2424.87310,500
Mar 01, 202325.2325.2425.2025.2324.86996,000
Mar 01, 20230.102 Dividend
Feb 28, 202325.3025.3325.2925.3124.841,760,200
Feb 27, 202325.3125.3225.3025.3224.85494,800
Feb 24, 202325.2925.3125.2725.3024.83319,100
Feb 23, 202325.2725.2825.2625.2724.80222,300
Feb 22, 202325.2525.2625.2425.2524.78306,700
Feb 21, 202325.2625.2725.2325.2524.78462,300
Feb 17, 202325.2625.2825.2525.2624.79203,700
Feb 16, 202325.2325.2625.2225.2524.78548,800
Feb 15, 202325.2325.2425.2225.2324.76321,700
Feb 14, 202325.2225.2425.2025.2224.75372,500
Feb 13, 202325.2225.2225.2025.2124.74267,200
Feb 10, 202325.2025.2325.1925.2324.76586,700
Feb 09, 202325.2025.2025.1825.1824.71427,400
Feb 08, 202325.1925.1925.1625.1824.71395,600
Feb 07, 202325.1525.1925.1425.1824.71855,800
Feb 06, 202325.1325.1525.1225.1524.68366,400
Feb 03, 202325.1325.1425.1125.1124.64334,200
Feb 02, 202325.1325.1425.0925.1224.65729,900
Feb 01, 202325.0925.1325.0925.1224.65340,000
Feb 01, 20230.12 Dividend
Jan 31, 202325.2025.2225.1825.2124.62415,200
Jan 30, 202325.1925.2125.1725.1824.59489,600
Jan 27, 202325.1825.2125.1825.2124.62728,200
Jan 26, 202325.1625.1925.1625.1924.60303,500
Jan 25, 202325.1425.1825.1425.1724.58373,200
Jan 24, 202325.1525.1725.1325.1624.57733,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...