VanEck Investment Grd Fl Rt ETF (FLTR)
24.90
+0.02 (+0.10%)
USD |
NYSEARCA |
Aug 19, 11:10
FLTR Price: 24.90 for Aug. 19, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 18, 2022 | 24.90 | 24.90 | 24.87 | 24.88 | 264484.0 |
| Aug 17, 2022 | 24.84 | 24.88 | 24.82 | 24.87 | 289120.0 |
| Aug 16, 2022 | 24.82 | 24.85 | 24.80 | 24.82 | 246652.0 |
| Aug 15, 2022 | 24.81 | 24.85 | 24.81 | 24.84 | 1.377M |
| Aug 12, 2022 | 24.79 | 24.83 | 24.79 | 24.83 | 143661.0 |
| Aug 11, 2022 | 24.79 | 24.84 | 24.77 | 24.81 | 338485.0 |
| Aug 10, 2022 | 24.80 | 24.81 | 24.76 | 24.77 | 221444.0 |
| Aug 09, 2022 | 24.76 | 24.79 | 24.76 | 24.76 | 271761.0 |
| Aug 08, 2022 | 24.76 | 24.78 | 24.71 | 24.74 | 684055.0 |
| Aug 05, 2022 | 24.76 | 24.77 | 24.73 | 24.73 | 269525.0 |
| Aug 04, 2022 | 24.76 | 24.77 | 24.74 | 24.74 | 136355.0 |
| Aug 03, 2022 | 24.73 | 24.75 | 24.73 | 24.75 | 138738.0 |
| Aug 02, 2022 | 24.72 | 24.74 | 24.71 | 24.71 | 178569.0 |
| Aug 01, 2022 | 24.70 | 24.74 | 24.70 | 24.71 | 221171.0 |
| Jul 29, 2022 | 24.72 | 24.77 | 24.70 | 24.75 | 821576.0 |
| Jul 28, 2022 | 24.72 | 24.75 | 24.70 | 24.75 | 165392.0 |
| Jul 27, 2022 | 24.62 | 24.71 | 24.62 | 24.67 | 133849.0 |
| Jul 26, 2022 | 24.68 | 24.70 | 24.62 | 24.63 | 276535.0 |
| Jul 25, 2022 | 24.70 | 24.84 | 24.64 | 24.70 | 420367.0 |
| Jul 22, 2022 | 24.65 | 24.70 | 24.61 | 24.68 | 504580.0 |
| Jul 21, 2022 | 24.69 | 24.71 | 24.63 | 24.65 | 409644.0 |
| Jul 20, 2022 | 24.73 | 24.83 | 24.62 | 24.68 | 383406.0 |
| Jul 19, 2022 | 24.63 | 24.72 | 24.63 | 24.70 | 762759.0 |
| Jul 18, 2022 | 24.63 | 24.72 | 24.63 | 24.64 | 127276.0 |
| Jul 15, 2022 | 24.69 | 24.69 | 24.58 | 24.62 | 432031.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.87
Minimum
Mar 18 2020
25.45
Maximum
Feb 21 2020
25.17
Average
25.26
Median
Sep 27 2017