VanEck IG Floating Rate ETF (FLTR)

FLTR
🏛️ 미국 →
25.56
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.87 24.89 24.86 24.88 0.5M
2022-12-29 24.86 24.88 24.83 24.86 0.5M
2022-12-28 24.85 24.87 24.82 24.84 0.6M
2022-12-27 24.95 24.96 24.93 24.95 0.2M
2022-12-23 24.90 24.94 24.90 24.94 0.2M
2022-12-22 24.90 24.94 24.90 24.92 0.2M
2022-12-21 24.90 24.92 24.88 24.91 0.5M
2022-12-20 24.91 24.91 24.87 24.89 0.4M
2022-12-19 24.89 24.89 24.86 24.87 0.3M
2022-12-16 24.86 24.90 24.85 24.89 0.3M
2022-12-15 24.84 24.88 24.84 24.86 0.2M
2022-12-14 24.85 24.88 24.83 24.84 0.3M
2022-12-13 24.83 24.86 24.82 24.84 0.5M
2022-12-12 24.81 24.84 24.81 24.83 0.2M
2022-12-09 24.82 24.84 24.80 24.84 0.3M
2022-12-08 24.82 24.82 24.80 24.82 0.3M
2022-12-07 24.81 24.82 24.79 24.81 0.3M
2022-12-06 24.80 24.80 24.78 24.79 1.0M
2022-12-05 24.77 24.80 24.74 24.78 1.1M
2022-12-02 24.75 24.79 24.75 24.79 0.4M
2022-12-01 24.77 24.80 24.76 24.78 0.6M
2022-11-30 24.84 24.89 24.82 24.87 0.4M
2022-11-29 24.82 24.86 24.81 24.85 0.5M
2022-11-28 24.83 24.85 24.81 24.82 0.5M
2022-11-25 24.86 24.86 24.84 24.85 0.1M
2022-11-23 24.83 24.88 24.83 24.86 0.2M
2022-11-22 24.87 24.87 24.84 24.85 0.2M
2022-11-21 24.85 24.87 24.82 24.84 0.5M
2022-11-18 24.82 24.88 24.82 24.84 0.5M
2022-11-17 24.81 24.86 24.81 24.86 0.3M
2022-11-16 24.81 24.86 24.81 24.84 0.4M
2022-11-15 24.84 24.87 24.83 24.86 0.4M
2022-11-14 24.84 24.88 24.83 24.85 0.5M
2022-11-11 24.79 24.86 24.79 24.84 0.4M
2022-11-10 24.76 24.83 24.76 24.82 0.6M
2022-11-09 24.75 24.81 24.73 24.75 0.4M
2022-11-08 24.72 24.75 24.71 24.73 0.6M
2022-11-07 24.76 24.76 24.69 24.73 1.3M
2022-11-04 24.71 24.76 24.71 24.74 0.7M
2022-11-03 24.77 24.77 24.68 24.69 0.6M
2022-11-02 24.73 24.77 24.70 24.70 0.2M
2022-11-01 24.78 24.78 24.71 24.76 0.4M
2022-10-31 24.82 24.82 24.79 24.81 0.3M
2022-10-28 24.79 24.82 24.78 24.81 0.2M
2022-10-27 24.78 24.81 24.77 24.78 0.3M
2022-10-26 24.78 24.81 24.74 24.75 0.5M
2022-10-25 24.79 24.83 24.74 24.77 0.7M
2022-10-24 24.81 24.81 24.78 24.79 0.3M
2022-10-21 24.81 24.86 24.81 24.81 0.4M
2022-10-20 24.75 24.82 24.75 24.81 0.3M
2022-10-19 24.70 24.75 24.70 24.74 0.6M
2022-10-18 24.76 24.80 24.71 24.73 0.6M
2022-10-17 24.68 24.77 24.68 24.74 0.3M
2022-10-14 24.74 24.75 24.67 24.70 0.4M
2022-10-13 24.75 24.82 24.71 24.76 0.5M
2022-10-12 24.80 24.83 24.77 24.80 0.3M
2022-10-11 24.81 24.85 24.81 24.83 0.3M
2022-10-10 24.82 24.86 24.82 24.85 0.2M
2022-10-07 24.85 24.88 24.82 24.85 0.4M
2022-10-06 24.81 24.86 24.81 24.85 0.5M
2022-10-05 24.81 24.87 24.81 24.87 0.4M
2022-10-04 24.78 24.86 24.76 24.84 0.4M
2022-10-03 24.79 24.81 24.74 24.77 0.7M
2022-09-30 24.89 24.89 24.83 24.84 0.3M
2022-09-29 24.88 24.91 24.85 24.87 0.5M
2022-09-28 24.93 24.99 24.83 24.99 0.7M
2022-09-27 24.99 24.99 24.91 24.96 0.8M
2022-09-26 24.97 25.05 24.97 25.02 1.1M
2022-09-23 25.00 25.02 24.98 25.00 1.4M
2022-09-22 24.96 25.02 24.96 25.00 0.6M
2022-09-21 25.03 25.03 24.93 24.99 0.5M
2022-09-20 25.00 25.03 24.97 25.01 0.6M
2022-09-19 24.95 25.03 24.93 25.03 0.3M
2022-09-16 24.95 24.97 24.93 24.93 0.9M
2022-09-15 24.97 24.98 24.96 24.98 0.1M
2022-09-14 24.97 24.97 24.94 24.95 0.1M
2022-09-13 24.94 24.95 24.92 24.94 0.2M
2022-09-12 24.96 24.99 24.94 24.98 0.2M
2022-09-09 24.96 24.96 24.93 24.96 0.2M
2022-09-08 24.90 24.96 24.90 24.96 0.2M
2022-09-07 24.92 24.93 24.89 24.92 0.2M
2022-09-06 24.89 24.91 24.89 24.90 0.3M
2022-09-02 24.88 24.92 24.87 24.89 0.3M
2022-09-01 24.84 24.89 24.83 24.87 0.8M
2022-08-31 24.89 24.94 24.89 24.93 0.2M
2022-08-30 24.94 24.94 24.89 24.91 0.4M
2022-08-29 24.93 24.95 24.88 24.92 0.5M
2022-08-26 24.88 24.91 24.86 24.90 0.1M
2022-08-25 24.86 24.92 24.86 24.90 0.3M
2022-08-24 24.87 24.89 24.85 24.85 0.3M
2022-08-23 24.85 24.89 24.85 24.89 0.2M
2022-08-22 24.82 24.88 24.82 24.83 0.3M
2022-08-19 24.87 24.93 24.86 24.86 0.3M
2022-08-18 24.90 24.90 24.87 24.88 0.3M
2022-08-17 24.84 24.88 24.82 24.87 0.3M
2022-08-16 24.82 24.85 24.80 24.82 0.2M
2022-08-15 24.81 24.85 24.81 24.84 1.4M
2022-08-12 24.79 24.83 24.79 24.83 0.1M
2022-08-11 24.79 24.84 24.77 24.81 0.3M
2022-08-10 24.80 24.81 24.76 24.77 0.2M
2022-08-09 24.76 24.79 24.76 24.76 0.3M
2022-08-08 24.76 24.78 24.71 24.74 0.7M
2022-08-05 24.76 24.77 24.73 24.73 0.3M
2022-08-04 24.76 24.77 24.74 24.74 0.1M
2022-08-03 24.73 24.75 24.73 24.75 0.1M
2022-08-02 24.72 24.74 24.71 24.71 0.2M
2022-08-01 24.70 24.74 24.70 24.71 0.2M
2022-07-29 24.72 24.77 24.70 24.75 0.8M
2022-07-28 24.72 24.75 24.70 24.75 0.2M
2022-07-27 24.62 24.71 24.62 24.67 0.1M
2022-07-26 24.68 24.70 24.62 24.63 0.3M
2022-07-25 24.70 24.84 24.64 24.70 0.4M
2022-07-22 24.65 24.70 24.61 24.68 0.5M
2022-07-21 24.69 24.71 24.63 24.65 0.4M
2022-07-20 24.73 24.83 24.62 24.68 0.4M
2022-07-19 24.63 24.72 24.63 24.70 0.8M
2022-07-18 24.63 24.72 24.63 24.64 0.1M
2022-07-15 24.69 24.69 24.58 24.62 0.4M
2022-07-14 24.57 24.68 24.57 24.66 0.3M
2022-07-13 24.48 24.67 24.48 24.62 0.4M
2022-07-12 24.61 24.66 24.57 24.58 0.5M
2022-07-11 24.62 24.65 24.58 24.63 0.3M
2022-07-08 24.69 24.69 24.64 24.65 0.2M
2022-07-07 24.72 24.72 24.59 24.71 0.7M
2022-07-06 24.69 24.70 24.58 24.68 0.5M
2022-07-05 24.63 24.70 24.60 24.68 0.2M
2022-07-01 24.61 24.65 24.61 24.65 0.1M
2022-06-30 24.82 24.82 24.65 24.68 0.8M
2022-06-29 24.80 24.80 24.78 24.79 0.6M
2022-06-28 24.76 24.83 24.76 24.79 2.4M
2022-06-27 24.78 24.83 24.78 24.78 0.4M
2022-06-24 24.74 24.80 24.74 24.78 0.6M
2022-06-23 24.63 24.78 24.63 24.75 0.7M
2022-06-22 24.70 24.70 24.65 24.67 0.6M
2022-06-21 24.63 24.71 24.63 24.69 0.6M
2022-06-17 24.48 24.67 24.48 24.66 2.4M
2022-06-16 24.51 24.58 24.44 24.50 0.8M
2022-06-15 24.73 24.77 24.54 24.55 0.8M
2022-06-14 24.77 24.79 24.73 24.76 0.4M
2022-06-13 24.83 24.83 24.71 24.72 0.4M
2022-06-10 24.88 24.88 24.84 24.84 0.2M
2022-06-09 24.92 24.93 24.83 24.87 0.8M
2022-06-08 24.93 24.94 24.91 24.91 0.2M
2022-06-07 24.93 24.95 24.92 24.94 0.2M
2022-06-06 24.93 24.95 24.93 24.95 0.3M
2022-06-03 24.93 24.93 24.91 24.93 0.3M
2022-06-02 24.90 24.97 24.90 24.94 0.6M
2022-06-01 25.00 25.00 24.89 24.89 0.6M
2022-05-31 25.02 25.02 24.93 24.96 1.5M
2022-05-27 25.04 25.06 25.01 25.04 0.4M
2022-05-26 25.02 25.06 25.01 25.03 0.4M
2022-05-25 25.00 25.01 24.98 25.01 0.3M
2022-05-24 25.02 25.02 24.99 25.01 0.6M
2022-05-23 25.05 25.05 25.01 25.01 0.4M
2022-05-20 25.00 25.02 24.99 25.01 0.3M
2022-05-19 25.00 25.03 24.98 25.00 0.3M
2022-05-18 25.03 25.03 24.97 24.99 0.3M
2022-05-17 25.05 25.05 25.02 25.03 0.2M
2022-05-16 25.02 25.05 25.01 25.02 0.3M
2022-05-13 25.00 25.04 24.99 25.01 1.8M
2022-05-12 25.00 25.06 25.00 25.02 1.4M
2022-05-11 25.00 25.05 24.99 25.00 0.4M
2022-05-10 25.04 25.06 25.02 25.03 0.3M
2022-05-09 25.04 25.07 25.01 25.03 0.7M
2022-05-06 25.02 25.07 25.00 25.07 1.0M
2022-05-05 25.05 25.05 24.92 24.98 1.3M
2022-05-04 25.06 25.07 25.05 25.07 0.3M
2022-05-03 25.07 25.08 25.03 25.04 0.4M
2022-05-02 25.04 25.07 25.03 25.07 1.1M
2022-04-29 25.07 25.08 25.05 25.07 0.6M
2022-04-28 25.08 25.08 25.06 25.08 0.5M
2022-04-27 25.07 25.09 25.06 25.08 0.6M
2022-04-26 25.06 25.09 25.05 25.07 0.4M
2022-04-25 25.10 25.12 25.05 25.07 0.9M
2022-04-22 25.10 25.13 25.09 25.11 1.8M
2022-04-21 25.12 25.12 25.07 25.08 0.3M
2022-04-20 25.13 25.13 25.10 25.10 0.7M
2022-04-19 25.11 25.13 25.10 25.12 0.3M
2022-04-18 25.12 25.13 25.12 25.12 0.2M
2022-04-14 25.13 25.14 25.13 25.13 0.2M
2022-04-13 25.11 25.16 25.11 25.16 0.3M
2022-04-12 25.15 25.15 25.10 25.11 0.3M
2022-04-11 25.15 25.15 25.13 25.15 0.3M
2022-04-08 25.11 25.15 25.11 25.14 0.4M
2022-04-07 25.14 25.14 25.12 25.13 0.4M
2022-04-06 25.13 25.13 25.11 25.13 0.5M
2022-04-05 25.14 25.14 25.12 25.12 0.2M
2022-04-04 25.14 25.15 25.12 25.14 0.2M
2022-04-01 25.12 25.13 25.07 25.13 0.2M
2022-03-31 25.10 25.13 25.09 25.10 0.5M
2022-03-30 25.17 25.17 25.11 25.11 0.6M
2022-03-29 25.11 25.12 25.10 25.11 0.3M
2022-03-28 25.06 25.09 25.06 25.08 0.2M
2022-03-25 25.13 25.13 25.08 25.09 0.6M
2022-03-24 25.06 25.11 25.04 25.10 0.4M
2022-03-23 25.09 25.09 25.03 25.04 0.6M
2022-03-22 25.07 25.09 25.05 25.09 0.4M
2022-03-21 25.04 25.08 25.04 25.05 0.6M
2022-03-18 25.01 25.06 25.01 25.06 0.3M
2022-03-17 25.02 25.05 25.02 25.04 0.2M
2022-03-16 24.98 25.03 24.97 25.02 0.8M
2022-03-15 24.97 25.00 24.95 24.99 0.2M
2022-03-14 25.00 25.03 24.97 24.98 0.2M
2022-03-11 25.11 25.11 25.00 25.00 0.6M
2022-03-10 25.14 25.14 25.10 25.10 0.4M
2022-03-09 25.12 25.14 25.11 25.13 0.5M
2022-03-08 25.16 25.19 25.11 25.11 0.3M
2022-03-07 25.21 25.21 25.16 25.18 0.3M
2022-03-04 25.23 25.23 25.20 25.22 0.3M
2022-03-03 25.25 25.25 25.23 25.23 0.2M
2022-03-02 25.24 25.25 25.21 25.23 0.8M
2022-03-01 25.24 25.25 25.23 25.24 0.8M
2022-02-28 25.24 25.26 25.23 25.24 0.6M
2022-02-25 25.26 25.26 25.25 25.26 0.3M
2022-02-24 25.27 25.27 25.23 25.26 0.6M
2022-02-23 25.28 25.28 25.27 25.27 0.4M
2022-02-22 25.27 25.29 25.26 25.26 0.5M
2022-02-18 25.30 25.30 25.29 25.30 0.3M
2022-02-17 25.29 25.30 25.27 25.27 0.4M
2022-02-16 25.31 25.32 25.30 25.31 0.6M
2022-02-15 25.31 25.31 25.30 25.30 0.6M
2022-02-14 25.31 25.38 25.30 25.31 0.8M
2022-02-11 25.30 25.32 25.29 25.32 0.4M
2022-02-10 25.33 25.33 25.29 25.30 0.9M
2022-02-09 25.30 25.35 25.30 25.32 1.4M
2022-02-08 25.31 26.20 25.29 25.32 1.0M
2022-02-07 25.30 25.33 25.30 25.33 0.8M
2022-02-04 25.30 25.34 25.29 25.29 1.0M
2022-02-03 25.29 25.30 25.28 25.29 0.6M
2022-02-02 25.30 25.30 25.27 25.28 0.4M
2022-02-01 25.31 25.31 25.28 25.30 1.0M
2022-01-31 25.31 25.33 25.30 25.32 1.2M
2022-01-28 25.30 25.32 25.29 25.31 0.5M
2022-01-27 25.30 25.30 25.28 25.29 0.3M
2022-01-26 25.30 25.30 25.27 25.28 0.3M
2022-01-25 25.30 25.30 25.27 25.28 0.3M
2022-01-24 25.31 25.31 25.28 25.28 0.3M
2022-01-21 25.31 25.32 25.29 25.30 0.3M
2022-01-20 25.32 25.33 25.29 25.31 0.3M
2022-01-19 25.32 25.32 25.30 25.30 0.3M
2022-01-18 25.29 25.32 25.29 25.30 0.3M
2022-01-14 25.29 25.31 25.27 25.31 0.4M
2022-01-13 25.28 25.29 25.27 25.29 0.3M
2022-01-12 25.30 25.32 25.26 25.27 0.6M
2022-01-11 25.28 25.30 25.28 25.29 0.2M
2022-01-10 25.28 25.38 25.26 25.30 0.9M
2022-01-07 25.29 25.31 25.29 25.30 0.1M
2022-01-06 25.28 25.30 25.28 25.30 0.1M
2022-01-05 25.29 25.32 25.27 25.28 1.2M
2022-01-04 25.28 25.28 25.27 25.28 0.2M
2022-01-03 25.27 25.28 25.27 25.28 0.1M