FLTR - VanEck Vectors Investment Grade Floating Rate ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201925.2025.2325.2025.2325.2386,400
Jul 12, 201925.2025.2125.2025.2025.2062,200
Jul 11, 201925.2125.2225.1825.2025.2064,100
Jul 10, 201925.2025.2125.1925.2125.2172,900
Jul 09, 201925.1725.2025.1725.2025.20195,500
Jul 08, 201925.1725.2025.1725.1725.1783,800
Jul 05, 201925.1625.1925.1625.1725.1739,300
Jul 03, 201925.1525.1925.1525.1725.1779,100
Jul 02, 201925.1525.1825.1525.1725.1735,400
Jul 01, 201925.1425.1825.1425.1525.1560,200
Jul 01, 20190.065 Dividend
Jun 28, 201925.1925.2225.1925.2025.14100,100
Jun 27, 201925.1925.2225.1625.1925.13382,400
Jun 26, 201925.1825.2025.1825.1825.12104,400
Jun 25, 201925.1825.2025.1825.2025.14131,100
Jun 24, 201925.1825.2025.1825.1825.1273,200
Jun 21, 201925.1725.1925.1725.1925.1343,900
Jun 20, 201925.1825.2025.1425.1625.10418,700
Jun 19, 201925.1725.2125.1725.1725.11231,600
Jun 18, 201925.1725.2025.1725.2025.14112,700
Jun 17, 201925.1925.1925.1525.1625.10171,100
Jun 14, 201925.1525.1725.1525.1625.1045,500
Jun 13, 201925.1525.1625.1525.1625.1039,000
Jun 12, 201925.1425.1625.1325.1425.08155,100
Jun 11, 201925.1725.1725.1425.1525.09101,200
Jun 10, 201925.1425.1525.1325.1425.08116,000
Jun 07, 201925.1325.1525.1325.1425.0899,900
Jun 06, 201925.1325.1525.1225.1325.0763,900
Jun 05, 201925.1425.1625.1125.1125.05333,900
Jun 04, 201925.1525.1625.1325.1425.08104,800
Jun 03, 201925.1525.1625.1325.1425.08107,000
Jun 03, 20190.074 Dividend
May 31, 201925.2025.2225.2025.2225.0856,600
May 30, 201925.1925.2225.1925.2225.0868,100
May 29, 201925.2225.2225.1925.2125.07166,100
May 28, 201925.2025.2225.2025.2225.0864,900
May 24, 201925.1925.2225.1925.2225.0836,900
May 23, 201925.1925.2125.1925.2125.0733,600
May 22, 201925.2125.2125.1825.1825.0445,100
May 21, 201925.1925.2125.1925.2025.0669,000
May 20, 201925.1925.2025.1825.2025.0699,500
May 17, 201925.1825.2125.1825.2125.0758,300
May 16, 201925.1925.2125.1725.1825.04636,600
May 15, 201925.2025.2025.1825.2025.0684,400
May 14, 201925.1825.2125.1825.2125.0744,500
May 13, 201925.2025.2025.1825.1925.0530,900
May 10, 201925.1825.2125.1825.2025.0646,000
May 09, 201925.2125.2125.1825.2125.0747,600
May 08, 201925.2125.2125.1925.2125.0739,500
May 07, 201925.2125.2125.1925.2125.0757,100
May 06, 201925.1925.2225.1825.2125.0749,200
May 03, 201925.2025.2025.1925.1925.0539,200
May 02, 201925.1925.2025.1825.2025.0630,200
May 01, 201925.1925.2025.1825.1925.05102,900
May 01, 20190.066 Dividend
Apr 30, 201925.2525.2525.2225.2525.05120,100
Apr 29, 201925.2325.2525.2225.2325.0353,500
Apr 26, 201925.2125.2325.2125.2225.02119,800
Apr 25, 201925.2225.2325.2025.2125.01186,100
Apr 24, 201925.2225.2325.2125.2125.0167,100
Apr 23, 201925.2125.2225.2025.2125.0145,100
Apr 22, 201925.1925.2125.1925.2125.0161,000
Apr 18, 201925.1925.2125.1925.2025.0041,700
Apr 17, 201925.1825.2125.1825.2125.0183,900
Apr 16, 201925.1925.2025.1825.2025.0076,400
Apr 15, 201925.1925.1925.1725.1724.9774,600
Apr 12, 201925.1725.1925.1725.1724.97255,800
Apr 11, 201925.1625.1825.1525.1724.97179,200
Apr 10, 201925.1725.1725.1525.1624.9646,300
Apr 09, 201925.1425.1525.1325.1524.95464,300
Apr 08, 201925.1525.1825.1225.1624.961,252,700
Apr 05, 201925.1225.1525.1225.1324.93150,700
Apr 04, 201925.1325.1425.1225.1424.9441,400
Apr 03, 201925.1025.1425.1025.1224.92272,000
Apr 02, 201925.1025.1125.0925.1124.9161,000
Apr 01, 201925.1025.1225.0925.1124.91182,600
Apr 01, 20190.075 Dividend
Mar 29, 201925.1625.1825.1525.1724.89213,800
Mar 28, 201925.1625.1625.1425.1524.8772,700
Mar 27, 201925.1325.1625.1325.1624.88135,000
Mar 26, 201925.1225.1425.1125.1324.85130,900
Mar 25, 201925.1225.1425.1125.1424.86610,400
Mar 22, 201925.1325.1525.1225.1324.85185,700
Mar 21, 201925.1125.1425.1125.1424.86142,300
Mar 20, 201925.1125.1325.1125.1224.84122,300
Mar 19, 201925.1125.1425.1125.1224.8494,300
Mar 18, 201925.1025.1325.0925.1324.8579,800
Mar 15, 201925.0925.1025.0925.0924.81112,000
Mar 14, 201925.0825.1025.0825.0924.8167,100
Mar 13, 201925.0825.0925.0825.0924.8169,400
Mar 12, 201925.0725.0825.0725.0824.80248,000
Mar 11, 201925.0825.0925.0725.0824.80157,300
Mar 08, 201925.0525.0825.0525.0824.80104,500
Mar 07, 201925.0825.1025.0525.0624.78793,500
Mar 06, 201925.0725.1025.0725.0924.81224,200
Mar 05, 201925.0725.1025.0725.1024.8275,900
Mar 04, 201925.0825.0925.0825.0924.8165,500
Mar 01, 201925.0525.0725.0525.0624.78154,700
Mar 01, 20190.066 Dividend
Feb 28, 201925.1025.1125.1025.1124.77127,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...