VanEck Vectors Investment Grade Floating Rate (FLTR)

FLTR
🏛️ Estados Unidos →
25.56
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 25.55 25.55 25.55 25.55 45.6K
09:31 25.55 25.55 25.55 25.55 0.2K
09:32 25.55 25.55 25.55 25.55 0.8K
09:36 25.56 25.56 25.56 25.56 1.9K
09:38 25.56 25.56 25.56 25.56 0.3K
09:42 25.56 25.56 25.56 25.56 77.0K
09:43 25.56 25.56 25.56 25.56 0.6K
09:49 25.56 25.56 25.56 25.56 0.3K
09:50 25.56 25.56 25.56 25.55 1.3K
09:51 25.56 25.56 25.56 25.56 0.1K
09:53 25.56 25.56 25.56 25.55 1.5K
09:56 25.56 25.56 25.56 25.56 0.8K
10:00 25.56 25.56 25.56 25.56 5.0K
10:03 25.56 25.56 25.56 25.56 0.8K
10:07 25.56 25.56 25.56 25.56 5.8K
10:08 25.56 25.56 25.56 25.56 0.1K
10:09 25.56 25.56 25.55 25.55 1.4K
10:10 25.56 25.56 25.56 25.56 2.0K
10:12 25.55 25.55 25.55 25.55 3.5K
10:13 25.56 25.56 25.56 25.56 0.8K
10:14 25.56 25.56 25.56 25.56 0.5K
10:18 25.56 25.56 25.56 25.56 3.8K
10:19 25.56 25.56 25.56 25.56 0.3K
10:21 25.56 25.56 25.56 25.56 2.2K
10:23 25.55 25.55 25.55 25.55 5.2K
10:25 25.56 25.56 25.56 25.56 4.3K
10:27 25.56 25.56 25.56 25.56 0.6K
10:28 25.55 25.55 25.55 25.55 1.5K
10:30 25.56 25.56 25.56 25.56 0.9K
10:33 25.55 25.55 25.55 25.55 0.5K
10:34 25.56 25.56 25.56 25.56 3.0K
10:35 25.55 25.56 25.55 25.55 2.8K
10:37 25.56 25.56 25.56 25.56 0.3K
10:40 25.55 25.55 25.55 25.55 0.5K
10:48 25.55 25.55 25.55 25.55 8.8K
10:54 25.55 25.55 25.55 25.55 0.9K
10:55 25.55 25.55 25.55 25.55 0.3K
10:56 25.56 25.56 25.56 25.56 0.5K
10:58 25.55 25.55 25.55 25.55 1.0K
10:59 25.55 25.55 25.55 25.55 2.0K
11:00 25.55 25.55 25.55 25.55 16.0K
11:02 25.56 25.56 25.56 25.56 0.5K
11:03 25.56 25.56 25.56 25.56 2.3K
11:04 25.56 25.56 25.55 25.55 2.0K
11:11 25.55 25.55 25.55 25.55 1.8K
11:19 25.56 25.56 25.56 25.56 0.1K
11:21 25.56 25.56 25.56 25.56 2.4K
11:27 25.55 25.55 25.55 25.55 3.1K
11:29 25.56 25.56 25.56 25.56 0.9K
11:30 25.55 25.55 25.55 25.55 0.2K
11:36 25.55 25.55 25.55 25.55 0.4K
11:40 25.56 25.56 25.56 25.56 1.0K
11:41 25.55 25.55 25.55 25.55 0.5K
11:42 25.55 25.56 25.55 25.56 5.1K
11:43 25.56 25.56 25.55 25.56 4.8K
11:46 25.55 25.55 25.55 25.55 0.2K
11:47 25.56 25.56 25.56 25.56 0.5K
11:49 25.55 25.56 25.55 25.56 0.6K
11:50 25.55 25.55 25.55 25.55 0.4K
11:57 25.55 25.55 25.55 25.55 0.4K
12:00 25.56 25.56 25.56 25.56 0.4K
12:03 25.55 25.55 25.55 25.55 0.1K
12:04 25.56 25.56 25.56 25.56 0.5K
12:05 25.56 25.56 25.56 25.56 0.4K
12:06 25.55 25.55 25.55 25.55 0.8K
12:08 25.56 25.56 25.56 25.56 0.8K
12:11 25.55 25.55 25.55 25.55 0.5K
12:13 25.55 25.55 25.55 25.55 2.0K
12:14 25.56 25.56 25.55 25.55 1.2K
12:17 25.56 25.56 25.56 25.56 0.4K
12:22 25.56 25.56 25.56 25.56 0.5K
12:24 25.55 25.55 25.55 25.55 0.1K
12:29 25.56 25.56 25.56 25.56 0.1K
12:33 25.56 25.56 25.55 25.55 2.4K
12:40 25.55 25.55 25.55 25.55 3.1K
12:43 25.56 25.56 25.56 25.56 0.2K
12:44 25.55 25.55 25.55 25.55 0.5K
12:51 25.56 25.56 25.56 25.56 0.8K
12:53 25.55 25.55 25.55 25.55 0.3K
12:55 25.56 25.56 25.56 25.56 0.3K
12:56 25.56 25.56 25.56 25.56 0.3K
12:59 25.55 25.55 25.55 25.55 3.0K
13:03 25.56 25.56 25.56 25.56 1.4K
13:05 25.56 25.56 25.56 25.56 0.7K
13:07 25.56 25.56 25.56 25.55 0.6K
13:09 25.55 25.55 25.55 25.55 0.5K
13:12 25.56 25.56 25.56 25.56 1.3K
13:15 25.55 25.55 25.55 25.55 1.3K
13:17 25.55 25.55 25.55 25.55 0.3K
13:24 25.56 25.56 25.56 25.56 0.3K
13:30 25.56 25.56 25.55 25.56 0.7K
13:31 25.56 25.56 25.56 25.56 0.4K
13:35 25.56 25.56 25.56 25.56 0.6K
13:39 25.55 25.55 25.55 25.55 0.6K
13:41 25.56 25.56 25.56 25.56 0.1K
13:43 25.56 25.56 25.56 25.56 0.9K
13:45 25.56 25.56 25.56 25.56 4.8K
13:47 25.55 25.55 25.55 25.55 0.2K
13:50 25.56 25.56 25.56 25.56 0.3K
13:52 25.55 25.55 25.55 25.55 0.5K
13:53 25.56 25.56 25.56 25.56 0.1K
13:56 25.56 25.56 25.56 25.56 0.1K
13:57 25.56 25.56 25.56 25.56 0.3K
13:58 25.56 25.56 25.56 25.56 1.2K
13:59 25.56 25.56 25.56 25.56 0.1K
14:01 25.56 25.56 25.56 25.56 8.1K
14:02 25.55 25.55 25.55 25.55 0.1K
14:03 25.56 25.56 25.56 25.56 21.0K
14:04 25.56 25.56 25.56 25.56 5.5K
14:05 25.56 25.56 25.55 25.56 0.9K
14:07 25.56 25.56 25.55 25.56 1.1K
14:12 25.55 25.55 25.55 25.55 3.6K
14:13 25.56 25.56 25.55 25.55 4.0K
14:14 25.56 25.56 25.56 25.56 0.3K
14:16 25.56 25.56 25.56 25.56 0.3K
14:20 25.56 25.56 25.55 25.55 0.5K
14:23 25.56 25.56 25.56 25.56 1.1K
14:24 25.56 25.56 25.56 25.56 2.0K
14:25 25.55 25.56 25.55 25.56 1.5K
14:26 25.56 25.56 25.56 25.56 2.6K
14:27 25.56 25.56 25.56 25.56 1.7K
14:30 25.56 25.56 25.56 25.56 2.0K
14:31 25.56 25.56 25.56 25.56 0.3K
14:33 25.56 25.56 25.56 25.56 1.3K
14:35 25.56 25.56 25.56 25.56 0.6K
14:36 25.56 25.56 25.56 25.56 1.3K
14:38 25.56 25.56 25.56 25.56 2.1K
14:39 25.56 25.56 25.56 25.56 0.4K
14:42 25.55 25.56 25.55 25.56 2.2K
14:45 25.56 25.56 25.56 25.56 0.4K
14:48 25.56 25.56 25.56 25.56 2.4K
14:53 25.55 25.55 25.55 25.55 0.3K
14:56 25.56 25.56 25.56 25.56 1.8K
14:57 25.55 25.56 25.55 25.56 3.5K
14:58 25.56 25.56 25.56 25.56 0.5K
15:00 25.56 25.56 25.56 25.56 1.0K
15:01 25.56 25.56 25.55 25.55 5.6K
15:02 25.55 25.55 25.55 25.55 0.7K
15:04 25.56 25.56 25.55 25.55 0.2K
15:05 25.56 25.56 25.55 25.55 0.9K
15:06 25.56 25.56 25.56 25.56 0.4K
15:09 25.56 25.56 25.56 25.56 0.2K
15:12 25.56 25.56 25.56 25.56 0.3K
15:13 25.55 25.55 25.55 25.55 0.3K
15:16 25.56 25.56 25.56 25.56 0.2K
15:17 25.55 25.55 25.55 25.55 0.4K
15:20 25.56 25.56 25.56 25.56 0.2K
15:21 25.56 25.56 25.56 25.56 15.1K
15:23 25.56 25.56 25.55 25.55 0.3K
15:30 25.56 25.56 25.56 25.55 2.8K
15:32 25.56 25.56 25.55 25.55 7.4K
15:33 25.56 25.56 25.56 25.56 0.3K
15:34 25.56 25.56 25.56 25.56 0.9K
15:35 25.55 25.55 25.55 25.55 13.5K
15:40 25.56 25.56 25.56 25.56 1.1K
15:41 25.56 25.56 25.56 25.56 0.2K
15:44 25.55 25.55 25.55 25.55 0.5K
15:45 25.56 25.56 25.55 25.55 1.6K
15:46 25.55 25.55 25.55 25.55 0.8K
15:49 25.56 25.56 25.56 25.56 0.2K
15:54 25.56 25.56 25.55 25.55 2.5K
15:55 25.56 25.56 25.56 25.56 0.5K
15:56 25.55 25.55 25.55 25.55 0.5K
15:59 25.56 25.56 25.56 25.56 4.1K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 25.56 25.56 25.55 25.56 0.4M
2025-09-25 25.53 25.54 25.53 25.54 0.4M
2025-09-24 25.53 25.54 25.53 25.53 0.3M
2025-09-23 25.53 25.54 25.53 25.54 0.4M
2025-09-22 25.53 25.53 25.52 25.52 0.7M
2025-09-19 25.53 25.53 25.52 25.52 0.4M
2025-09-18 25.50 25.52 25.50 25.52 0.5M
2025-09-17 25.52 25.52 25.49 25.50 0.7M
2025-09-16 25.51 25.52 25.50 25.50 1.4M
2025-09-15 25.50 25.51 25.49 25.51 0.5M
2025-09-12 25.49 25.50 25.48 25.49 0.7M
2025-09-11 25.48 25.49 25.48 25.49 0.6M
2025-09-10 25.47 25.49 25.47 25.49 0.7M
2025-09-09 25.48 25.48 25.46 25.47 0.7M
2025-09-08 25.47 25.49 25.47 25.48 0.7M
2025-09-05 25.49 25.49 25.47 25.48 0.8M
2025-09-04 25.48 25.48 25.47 25.48 0.5M
2025-09-03 25.47 25.48 25.47 25.47 0.5M
2025-09-02 25.46 25.47 25.45 25.46 0.9M
2025-08-29 25.56 25.56 25.54 25.55 0.8M
2025-08-28 25.56 25.56 25.55 25.56 0.6M
2025-08-27 25.57 25.57 25.55 25.55 0.5M
2025-08-26 25.56 25.56 25.52 25.56 0.7M
2025-08-25 25.56 25.57 25.55 25.55 0.5M
2025-08-22 25.55 25.56 25.55 25.56 0.7M
2025-08-21 25.55 25.55 25.54 25.55 0.7M
2025-08-20 25.55 25.55 25.54 25.55 0.6M
2025-08-19 25.53 25.55 25.53 25.55 1.1M
2025-08-18 25.53 25.53 25.52 25.53 0.9M
2025-08-15 25.52 25.52 25.51 25.52 0.7M
2025-08-14 25.51 25.51 25.50 25.51 0.4M
2025-08-13 25.52 25.52 25.49 25.50 0.6M
2025-08-12 25.50 25.51 25.50 25.51 0.5M
2025-08-11 25.50 25.50 25.48 25.49 1.1M
2025-08-08 25.50 25.50 25.49 25.49 0.8M
2025-08-07 25.49 25.49 25.47 25.48 1.0M
2025-08-06 25.47 25.48 25.46 25.48 0.8M
2025-08-05 25.47 25.47 25.45 25.46 0.4M
2025-08-04 25.46 25.46 25.45 25.45 0.7M
2025-08-01 25.47 25.47 25.44 25.44 0.8M
2025-07-31 25.58 25.59 25.54 25.54 2.0M
2025-07-30 25.56 25.57 25.56 25.57 0.6M
2025-07-29 25.57 25.57 25.56 25.56 1.2M
2025-07-28 25.56 25.58 25.55 25.56 1.0M
2025-07-25 25.54 25.55 25.54 25.55 0.6M
2025-07-24 25.53 25.55 25.52 25.54 0.9M
2025-07-23 25.52 25.53 25.51 25.52 0.7M
2025-07-22 25.51 25.52 25.50 25.51 0.6M
2025-07-21 25.51 25.51 25.50 25.51 0.5M
2025-07-18 25.51 25.51 25.50 25.50 0.7M
2025-07-17 25.48 25.50 25.48 25.50 0.7M
2025-07-16 25.49 25.49 25.47 25.47 0.9M
2025-07-15 25.49 25.49 25.47 25.47 0.4M
2025-07-14 25.47 25.48 25.46 25.47 0.6M
2025-07-11 25.47 25.47 25.46 25.46 0.4M
2025-07-10 25.46 25.46 25.45 25.45 0.5M
2025-07-09 25.45 25.45 25.44 25.45 0.7M
2025-07-08 25.44 25.45 25.43 25.44 0.4M
2025-07-07 25.44 25.44 25.43 25.44 0.9M
2025-07-03 25.43 25.44 25.42 25.43 0.4M
2025-07-02 25.39 25.42 25.39 25.42 1.1M
2025-07-01 25.40 25.41 25.38 25.39 0.9M
2025-06-30 25.51 25.51 25.49 25.50 1.0M
2025-06-27 25.49 25.50 25.49 25.50 0.8M
2025-06-26 25.47 25.50 25.47 25.49 0.8M
2025-06-25 25.48 25.48 25.47 25.47 0.6M
2025-06-24 25.48 25.48 25.47 25.48 0.3M
2025-06-23 25.48 25.48 25.46 25.47 0.3M
2025-06-20 25.46 25.46 25.45 25.46 1.4M
2025-06-18 25.44 25.45 25.44 25.45 0.4M
2025-06-17 25.44 25.44 25.43 25.43 0.6M
2025-06-16 25.43 25.43 25.42 25.43 1.0M
2025-06-13 25.43 25.43 25.42 25.42 0.5M
2025-06-12 25.43 25.43 25.42 25.43 0.4M
2025-06-11 25.43 25.43 25.40 25.42 1.7M
2025-06-10 25.42 25.43 25.40 25.43 1.1M
2025-06-09 25.41 25.41 25.39 25.40 0.8M
2025-06-06 25.40 25.41 25.39 25.41 0.8M
2025-06-05 25.39 25.40 25.39 25.40 0.5M
2025-06-04 25.39 25.40 25.39 25.40 0.6M
2025-06-03 25.39 25.39 25.38 25.39 1.0M
2025-06-02 25.37 25.39 25.36 25.39 1.2M
2025-05-30 25.47 25.47 25.46 25.46 0.4M
2025-05-29 25.47 25.47 25.45 25.45 0.5M
2025-05-28 25.47 25.47 25.45 25.46 0.4M
2025-05-27 25.45 25.46 25.44 25.45 0.6M
2025-05-23 25.43 25.44 25.43 25.43 0.5M
2025-05-22 25.42 25.43 25.41 25.43 0.5M
2025-05-21 25.42 25.43 25.41 25.41 0.6M
2025-05-20 25.43 25.43 25.41 25.41 0.7M
2025-05-19 25.40 25.43 25.40 25.43 0.8M
2025-05-16 25.41 25.42 25.40 25.41 0.5M
2025-05-15 25.38 25.40 25.38 25.39 0.4M
2025-05-14 25.38 25.39 25.37 25.37 0.8M
2025-05-13 25.37 25.39 25.36 25.38 0.9M
2025-05-12 25.38 25.38 25.36 25.36 0.7M
2025-05-09 25.36 25.36 25.35 25.35 0.7M
2025-05-08 25.35 25.35 25.33 25.35 0.7M
2025-05-07 25.35 25.35 25.33 25.34 0.6M
2025-05-06 25.33 25.34 25.32 25.33 0.8M
2025-05-05 25.33 25.34 25.31 25.33 0.8M
2025-05-02 25.34 25.34 25.32 25.33 0.8M
2025-05-01 25.32 25.33 25.31 25.31 0.8M
2025-04-30 25.41 25.41 25.37 25.41 0.8M
2025-04-29 25.40 25.41 25.39 25.40 0.7M
2025-04-28 25.39 25.40 25.36 25.38 1.2M
2025-04-25 25.38 25.39 25.36 25.38 0.8M
2025-04-24 25.36 25.38 25.35 25.37 0.6M
2025-04-23 25.37 25.38 25.33 25.35 1.2M
2025-04-22 25.31 25.33 25.30 25.32 0.7M
2025-04-21 25.30 25.32 25.27 25.29 0.8M
2025-04-17 25.31 25.35 25.29 25.32 0.9M
2025-04-16 25.27 25.31 25.25 25.27 2.3M
2025-04-15 25.21 25.25 25.19 25.25 2.6M
2025-04-14 25.19 25.21 25.14 25.17 1.6M
2025-04-11 25.09 25.13 24.98 25.09 4.7M
2025-04-10 25.27 25.29 24.85 25.06 4.8M
2025-04-09 24.94 25.32 24.94 25.25 3.4M
2025-04-08 25.25 25.33 25.01 25.08 2.8M
2025-04-07 24.86 25.16 24.59 25.08 5.2M
2025-04-04 25.39 25.39 24.85 24.96 6.1M
2025-04-03 25.43 25.43 25.39 25.39 2.0M
2025-04-02 25.45 25.45 25.44 25.45 0.9M
2025-04-01 25.45 25.45 25.44 25.44 0.7M
2025-03-31 25.55 25.55 25.54 25.55 0.7M
2025-03-28 25.56 25.56 25.54 25.54 1.1M
2025-03-27 25.55 25.55 25.53 25.54 0.8M
2025-03-26 25.55 25.55 25.54 25.54 0.8M
2025-03-25 25.55 25.55 25.54 25.55 0.9M
2025-03-24 25.55 25.55 25.54 25.54 1.0M
2025-03-21 25.54 25.54 25.52 25.54 0.9M
2025-03-20 25.52 25.53 25.51 25.52 0.9M
2025-03-19 25.51 25.53 25.50 25.53 0.7M
2025-03-18 25.52 25.52 25.50 25.50 0.6M
2025-03-17 25.51 25.51 25.50 25.51 0.6M
2025-03-14 25.49 25.51 25.49 25.51 1.0M
2025-03-13 25.50 25.51 25.48 25.49 2.7M
2025-03-12 25.51 25.51 25.49 25.49 1.6M
2025-03-11 25.51 25.52 25.49 25.50 1.9M
2025-03-10 25.51 25.52 25.49 25.51 3.7M
2025-03-07 25.48 25.50 25.47 25.49 1.2M
2025-03-06 25.48 25.49 25.47 25.47 1.5M
2025-03-05 25.49 25.49 25.47 25.48 1.1M
2025-03-04 25.50 25.50 25.43 25.47 1.6M
2025-03-03 25.49 25.49 25.47 25.48 1.4M
2025-02-28 25.58 25.58 25.56 25.58 1.2M
2025-02-27 25.57 25.58 25.56 25.56 1.3M
2025-02-26 25.58 25.58 25.56 25.58 1.3M
2025-02-25 25.57 25.58 25.56 25.57 0.8M
2025-02-24 25.57 25.57 25.56 25.57 0.6M
2025-02-21 25.54 25.56 25.54 25.56 0.6M
2025-02-20 25.56 25.56 25.54 25.55 0.7M
2025-02-19 25.55 25.55 25.54 25.55 1.0M
2025-02-18 25.54 25.55 25.52 25.55 0.8M
2025-02-14 25.52 25.53 25.51 25.53 0.8M
2025-02-13 25.50 25.51 25.49 25.51 1.0M
2025-02-12 25.51 25.51 25.49 25.49 0.9M
2025-02-11 25.49 25.49 25.48 25.49 1.0M
2025-02-10 25.49 25.49 25.47 25.48 1.1M
2025-02-07 25.49 25.49 25.47 25.49 0.9M
2025-02-06 25.47 25.48 25.46 25.48 1.0M
2025-02-05 25.47 25.47 25.45 25.46 1.8M
2025-02-04 25.47 25.47 25.44 25.47 1.8M
2025-02-03 25.45 25.46 25.44 25.46 1.6M
2025-01-31 25.55 25.56 25.54 25.54 1.3M
2025-01-30 25.56 25.56 25.54 25.54 0.6M
2025-01-29 25.56 25.56 25.53 25.55 1.4M
2025-01-28 25.53 25.54 25.52 25.54 0.6M
2025-01-27 25.52 25.52 25.50 25.52 0.7M
2025-01-24 25.51 25.53 25.50 25.53 0.6M
2025-01-23 25.52 25.52 25.50 25.50 0.7M
2025-01-22 25.52 25.52 25.50 25.51 1.2M
2025-01-21 25.51 25.52 25.49 25.51 1.1M
2025-01-17 25.49 25.51 25.48 25.51 0.8M
2025-01-16 25.49 25.50 25.47 25.47 1.1M
2025-01-15 25.48 25.49 25.48 25.49 1.1M
2025-01-14 25.50 25.50 25.48 25.48 0.7M
2025-01-13 25.50 25.50 25.48 25.49 0.8M
2025-01-10 25.48 25.48 25.46 25.48 1.2M
2025-01-08 25.47 25.47 25.46 25.47 1.1M
2025-01-07 25.47 25.47 25.45 25.47 1.0M
2025-01-06 25.46 25.46 25.45 25.46 1.0M
2025-01-03 25.45 25.45 25.44 25.45 1.0M
2025-01-02 25.45 25.45 25.42 25.45 2.3M