Investment Grade Floating Rate Vaneck ETF (NY: FLTR )

25.27 USD -0.02 (-0.08%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 25.28 25.29 25.26 25.27 168,500 -0.02(-0.08%)
Nov 25, 2020 25.28 25.29 25.26 25.29 352,400 +0.01(+0.04%)
Nov 24, 2020 25.27 25.29 25.25 25.28 527,613 +0.02(+0.08%)
Nov 23, 2020 25.25 25.28 25.25 25.26 275,341 +0.01(+0.04%)
Nov 20, 2020 25.29 25.29 25.24 25.25 305,600 -0.03(-0.12%)
Nov 19, 2020 25.27 25.29 25.24 25.28 567,601 +0.01(+0.04%)
Nov 18, 2020 25.25 25.27 25.24 25.27 473,126 +0.00(+0.00%)
Nov 17, 2020 25.23 25.27 25.23 25.27 434,940 +0.03(+0.12%)
Nov 16, 2020 25.24 25.25 25.23 25.24 206,658 +0.00(+0.00%)
Nov 13, 2020 25.24 25.26 25.23 25.24 356,400 +0.02(+0.08%)
Nov 12, 2020 25.27 25.27 25.20 25.22 895,217 -0.05(-0.20%)
Nov 11, 2020 25.23 25.27 25.23 25.27 564,974 +0.01(+0.04%)
Nov 10, 2020 25.26 25.26 25.22 25.26 154,892 +0.00(+0.00%)
Nov 09, 2020 25.21 25.28 25.21 25.26 151,808 +0.03(+0.12%)
Nov 06, 2020 25.20 25.23 25.18 25.23 323,400 +0.03(+0.12%)
Nov 05, 2020 25.23 25.23 25.20 25.20 134,265 -0.01(-0.04%)
Nov 04, 2020 25.20 25.24 25.20 25.21 69,873 +0.00(+0.00%)
Nov 03, 2020 25.19 25.23 25.19 25.21 128,217 +0.01(+0.04%)
Nov 02, 2020 25.20 25.22 25.16 25.20 73,865 -0.03(-0.12%)
Oct 30, 2020 25.20 25.23 25.20 25.23 130,100 +0.02(+0.08%)
Oct 29, 2020 25.20 25.23 25.20 25.21 87,500 +0.01(+0.04%)
Oct 28, 2020 25.21 25.24 25.20 25.20 65,286 -0.02(-0.08%)
Oct 27, 2020 25.24 25.24 25.22 25.22 33,928 -0.02(-0.08%)
Oct 26, 2020 25.22 25.24 25.22 25.24 52,007 +0.01(+0.04%)
Oct 23, 2020 25.21 25.24 25.21 25.23 28,300 +0.00(+0.00%)
Oct 22, 2020 25.22 25.24 25.20 25.23 64,666 +0.01(+0.04%)
Oct 21, 2020 25.23 25.24 25.22 25.22 24,478 -0.02(-0.08%)
Oct 20, 2020 25.23 25.25 25.18 25.24 64,599 +0.01(+0.04%)
Oct 19, 2020 25.24 25.25 25.22 25.23 100,317 +0.00(+0.00%)
Oct 16, 2020 25.20 25.26 25.20 25.23 331,700 +0.01(+0.04%)
Oct 15, 2020 25.22 25.24 25.21 25.22 38,592 -0.01(-0.04%)
Oct 14, 2020 25.21 25.24 25.21 25.23 52,290 +0.01(+0.04%)
Oct 13, 2020 25.20 25.24 25.19 25.22 80,335 +0.01(+0.04%)
Oct 12, 2020 25.20 25.22 25.20 25.21 56,991 +0.01(+0.04%)
Oct 09, 2020 25.22 25.22 25.20 25.20 108,100 -0.00(-0.02%)
Oct 08, 2020 25.18 25.21 25.18 25.20 81,204 +0.02(+0.10%)
Oct 07, 2020 25.21 25.24 25.17 25.18 266,451 -0.00(-0.02%)
Oct 06, 2020 25.20 25.23 25.18 25.18 115,349 -0.02(-0.06%)
Oct 05, 2020 25.22 25.22 25.18 25.20 231,461 +0.01(+0.04%)
Oct 02, 2020 25.21 25.25 25.17 25.19 374,100 -0.01(-0.04%)
Oct 01, 2020 25.21 25.21 25.18 25.20 28,409 -0.01(-0.04%)
Sep 30, 2020 25.22 25.23 25.19 25.21 62,900 +0.00(+0.00%)
Sep 29, 2020 25.20 25.22 25.20 25.21 36,318 +0.01(+0.04%)
Sep 28, 2020 25.19 25.22 25.19 25.20 55,401 +0.02(+0.08%)
Sep 25, 2020 25.22 25.24 25.18 25.18 83,900 -0.06(-0.24%)
Sep 24, 2020 25.25 25.26 25.24 25.24 34,269 -0.02(-0.08%)
Sep 23, 2020 25.24 25.26 25.24 25.26 35,213 +0.02(+0.08%)
Sep 22, 2020 25.25 25.27 25.24 25.24 34,728 +0.00(+0.00%)
Sep 21, 2020 25.25 25.27 25.24 25.24 68,502 -0.02(-0.08%)
Sep 18, 2020 25.26 25.33 25.25 25.26 103,900 +0.01(+0.04%)
Sep 17, 2020 25.24 25.27 25.24 25.25 117,000 -0.01(-0.04%)
Sep 16, 2020 25.24 25.26 25.24 25.26 135,081 +0.01(+0.04%)
Sep 15, 2020 25.25 25.25 25.23 25.25 73,156 +0.01(+0.04%)
Sep 14, 2020 25.24 25.26 25.23 25.24 74,257 +0.00(+0.00%)
Sep 11, 2020 25.24 25.27 25.24 25.24 72,000 -0.01(-0.04%)
Sep 10, 2020 25.22 25.26 25.22 25.25 255,996 +0.03(+0.12%)
Sep 09, 2020 25.21 25.25 25.21 25.22 118,494 -0.01(-0.04%)
Sep 08, 2020 25.22 25.25 25.21 25.23 47,522 -0.01(-0.04%)
Sep 04, 2020 25.24 25.25 25.22 25.24 54,900 +0.01(+0.04%)
Sep 03, 2020 25.24 25.27 25.21 25.23 163,769 -0.02(-0.08%)
Sep 02, 2020 25.23 25.28 25.23 25.25 224,268 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.