MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLTR — VanEck IG Floating Rate ETF
NYSE ArcaVanEck IG Floating Rate ETF
$25.51
+0.00(+0.00%)
- O
- 25.49
- H
- 25.52
- L
- 25.49
- V
- 1.44M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.51
Period Return+0.75%
Period High$25.61
Period Low$25.30
Avg Daily Volume889.4K
Total Trading Days365
FLTR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.49 | $25.52 | $25.49 | $25.51 | +$0.00 | +0.00% | 1,443,247 | $25.50 | $25.49 $25.52 |
| Oct 1, 2026 | $25.51 | $25.52 | $25.50 | $25.51 | $-0.08 | -0.31% | 2,329,397 | $25.51 | $25.50 $25.52 |
| Sep 30, 2026 | $25.58 | $25.59 | $25.58 | $25.59 | $-0.01 | -0.04% | 1,451,110 | $25.59 | $25.58 $25.59 |
| Sep 29, 2026 | $25.60 | $25.60 | $25.59 | $25.60 | +$0.01 | +0.04% | 1,538,910 | $25.60 | $25.59 $25.60 |
| Sep 28, 2026 | $25.59 | $25.60 | $25.58 | $25.59 | +$0.00 | +0.00% | 2,055,982 | $25.59 | $25.58 $25.60 |
| Sep 25, 2026 | $25.59 | $25.60 | $25.58 | $25.59 | +$0.00 | +0.00% | 2,127,120 | $25.59 | $25.58 $25.60 |
| Sep 24, 2026 | $25.59 | $25.60 | $25.58 | $25.59 | +$0.00 | +0.00% | 1,291,374 | $25.59 | $25.58 $25.60 |
| Sep 23, 2026 | $25.59 | $25.60 | $25.58 | $25.59 | +$0.00 | +0.00% | 1,454,378 | $25.59 | $25.58 $25.60 |
| Sep 22, 2026 | $25.59 | $25.59 | $25.57 | $25.59 | +$0.00 | +0.00% | 1,772,359 | $25.58 | $25.57 $25.59 |
| Sep 21, 2026 | $25.58 | $25.59 | $25.57 | $25.59 | +$0.00 | +0.00% | 1,279,876 | $25.59 | $25.57 $25.59 |
| Sep 18, 2026 | $25.57 | $25.59 | $25.56 | $25.59 | +$0.01 | +0.04% | 2,061,756 | $25.58 | $25.56 $25.59 |
| Sep 17, 2026 | $25.56 | $25.58 | $25.56 | $25.58 | +$0.01 | +0.04% | 2,148,348 | $25.57 | $25.56 $25.58 |
| Sep 16, 2026 | $25.56 | $25.57 | $25.55 | $25.57 | +$0.00 | +0.00% | 1,760,282 | $25.56 | $25.55 $25.57 |
| Sep 15, 2026 | $25.56 | $25.57 | $25.55 | $25.57 | +$0.01 | +0.04% | 1,697,203 | $25.56 | $25.55 $25.57 |
| Sep 14, 2026 | $25.55 | $25.57 | $25.54 | $25.56 | +$0.01 | +0.04% | 1,909,597 | $25.56 | $25.54 $25.57 |
| Sep 11, 2026 | $25.55 | $25.56 | $25.54 | $25.55 | +$0.00 | +0.00% | 982,134 | $25.55 | $25.54 $25.56 |
| Sep 10, 2026 | $25.53 | $25.55 | $25.53 | $25.55 | +$0.02 | +0.08% | 969,195 | $25.54 | $25.53 $25.55 |
| Sep 9, 2026 | $25.54 | $25.55 | $25.53 | $25.53 | $-0.01 | -0.04% | 1,866,131 | $25.54 | $25.53 $25.55 |
| Sep 8, 2026 | $25.53 | $25.55 | $25.53 | $25.54 | +$0.02 | +0.08% | 912,481 | $25.54 | $25.53 $25.55 |
| Sep 4, 2026 | $25.54 | $25.54 | $25.52 | $25.52 | +$0.01 | +0.04% | 1,307,122 | $25.53 | $25.52 $25.54 |
| Sep 3, 2026 | $25.52 | $25.53 | $25.50 | $25.51 | $-0.02 | -0.08% | 1,859,920 | $25.52 | $25.50 $25.53 |
| Sep 2, 2026 | $25.52 | $25.53 | $25.51 | $25.53 | +$0.00 | +0.00% | 1,102,491 | $25.52 | $25.51 $25.53 |
| Sep 1, 2026 | $25.53 | $25.53 | $25.51 | $25.53 | $-0.07 | -0.27% | 1,587,676 | $25.52 | $25.51 $25.53 |
| Aug 31, 2026 | $25.60 | $25.61 | $25.60 | $25.60 | +$0.00 | +0.00% | 1,178,899 | $25.61 | $25.60 $25.61 |
| Aug 28, 2026 | $25.60 | $25.60 | $25.59 | $25.60 | +$0.01 | +0.04% | 3,184,888 | $25.60 | $25.59 $25.60 |
| Aug 27, 2026 | $25.59 | $25.60 | $25.58 | $25.59 | +$0.00 | +0.00% | 1,522,362 | $25.59 | $25.58 $25.60 |
| Aug 26, 2026 | $25.59 | $25.59 | $25.58 | $25.59 | +$0.02 | +0.08% | 1,314,601 | $25.59 | $25.58 $25.59 |
| Aug 25, 2026 | $25.59 | $25.59 | $25.57 | $25.57 | $-0.01 | -0.04% | 862,926 | $25.58 | $25.57 $25.59 |
| Aug 24, 2026 | $25.60 | $25.60 | $25.57 | $25.58 | $-0.02 | -0.08% | 943,186 | $25.58 | $25.57 $25.60 |
| Aug 21, 2026 | $25.58 | $25.60 | $25.56 | $25.60 | +$0.03 | +0.12% | 1,156,983 | $25.58 | $25.56 $25.60 |