S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (FLOT)
VanEck Investments Limited (FLOT) Historical

FLOT VanEck Investments Limited

24.90

-0.01 (-0.04%)

May 10 2024 - Closed

Delayed by 20 minutes

FLOT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	24.90	-0.01	-0.04%	24.93	24.94	24.90	123,896
May 09 2024	24.91	0.00	0.00%	24.93	24.93	24.91	27,970
May 08 2024	24.91	-0.01	-0.04%	24.93	24.93	24.91	82,461
May 07 2024	24.92	0.01	0.04%	24.91	24.93	24.91	27,930
May 06 2024	24.91	0.02	0.08%	24.90	24.91	24.90	32,944
May 03 2024	24.89	0.01	0.04%	24.90	24.91	24.89	85,281
May 02 2024	24.88	-0.02	-0.08%	24.88	24.91	24.88	31,778
May 01 2024	24.90	-0.07	-0.28%	24.89	24.90	24.87	88,935
Apr 30 2024	24.97	0.00	0.00%	24.97	24.98	24.96	87,184
Apr 29 2024	24.97	0.02	0.08%	24.96	24.97	24.95	74,417
Apr 26 2024	24.95	0.02	0.08%	24.95	24.96	24.94	29,528
Apr 24 2024	24.93	0.00	0.00%	24.93	24.95	24.93	50,707
Apr 23 2024	24.93	0.01	0.04%	24.92	24.93	24.91	43,527
Apr 22 2024	24.92	0.02	0.08%	24.91	24.93	24.91	383,015
Apr 19 2024	24.90	-0.03	-0.12%	24.94	24.94	24.90	207,744
Apr 18 2024	24.93	0.03	0.12%	24.91	24.94	24.91	44,952
Apr 17 2024	24.90	0.00	0.00%	24.91	24.93	24.897	122,938
Apr 16 2024	24.90	-0.03	-0.12%	24.93	24.93	24.90	54,192
Apr 15 2024	24.93	0.02	0.08%	24.92	24.93	24.91	20,171
Apr 12 2024	24.91	0.01	0.04%	24.90	24.91	24.89	25,092
Apr 11 2024	24.90	0.01	0.04%	24.90	24.91	24.89	48,603
Apr 10 2024	24.89	0.00	0.00%	24.90	24.91	24.89	36,437
Apr 09 2024	24.89	0.02	0.08%	24.88	24.90	24.87	100,142
Apr 08 2024	24.87	0.00	0.00%	24.87	24.87	24.87	0
Apr 05 2024	24.87	0.00	0.00%	24.87	24.87	24.86	42,890
Apr 04 2024	24.87	0.01	0.04%	24.87	24.87	24.85	145,172
Apr 03 2024	24.86	0.03	0.12%	24.85	24.87	24.84	52,053
Apr 02 2024	24.83	-0.12	-0.48%	24.86	24.86	24.83	14,204
Mar 28 2024	24.95	0.00	0.00%	24.95	24.95	24.93	53,662
Mar 27 2024	24.95	0.03	0.12%	24.95	24.95	24.93	139,560
Mar 26 2024	24.92	0.00	0.00%	24.95	24.96	24.92	76,774
Mar 25 2024	24.92	0.00	0.00%	24.95	24.95	24.92	37,890
Mar 22 2024	24.92	-0.01	-0.04%	24.92	24.94	24.92	18,068
Mar 21 2024	24.93	0.03	0.12%	24.93	24.94	24.91	77,496
Mar 20 2024	24.90	-0.02	-0.08%	24.91	24.93	24.90	26,261
Mar 19 2024	24.92	0.02	0.08%	24.92	24.93	24.90	68,337
Mar 18 2024	24.90	0.02	0.08%	24.91	24.92	24.89	50,633
Mar 15 2024	24.88	0.00	0.00%	24.88	24.91	24.88	39,974
Mar 14 2024	24.88	0.01	0.04%	24.89	24.90	24.87	29,923
Mar 13 2024	24.87	0.00	0.00%	24.90	24.90	24.87	49,843
Mar 12 2024	24.87	-0.01	-0.04%	24.88	24.89	24.87	27,277
Mar 11 2024	24.88	0.02	0.08%	24.87	24.89	24.86	496,501
Mar 07 2024	24.86	0.00	0.00%	24.87	24.88	24.86	32,715
Mar 06 2024	24.86	0.00	0.00%	24.86	24.88	24.85	32,667
Mar 05 2024	24.86	0.02	0.08%	24.84	24.86	24.84	26,173
Mar 04 2024	24.84	0.02	0.08%	24.85	24.86	24.83	44,903
Mar 03 2024	24.82	0.00	0.00%	24.86	24.86	24.82	56,552
Feb 29 2024	24.82	-0.11	-0.44%	24.85	24.85	24.82	58,835
Feb 28 2024	24.93	0.02	0.08%	24.91	24.94	24.91	70,590
Feb 27 2024	24.91	-0.02	-0.08%	24.92	24.94	24.91	49,662
Feb 26 2024	24.93	0.01	0.04%	24.92	24.93	24.92	48,171
Feb 25 2024	24.92	-0.01	-0.04%	24.90	24.96	24.90	25,264
Feb 22 2024	24.93	0.05	0.20%	24.91	24.95	24.88	357,939
Feb 21 2024	24.88	-0.02	-0.08%	24.88	24.91	24.86	52,582
Feb 20 2024	24.90	0.01	0.04%	24.89	24.91	24.89	52,141
Feb 19 2024	24.89	0.03	0.12%	24.87	24.89	24.86	97,735
Feb 18 2024	24.86	0.01	0.04%	24.87	24.88	24.84	12,460
Feb 15 2024	24.85	0.02	0.08%	24.84	24.87	24.84	119,271
Feb 14 2024	24.83	-0.02	-0.08%	24.89	24.89	24.83	88,893
Feb 13 2024	24.85	-0.03	-0.12%	24.85	24.88	24.85	14,660
Feb 12 2024	24.88	0.04	0.16%	24.86	24.88	24.84	24,033
Feb 11 2024	24.84	-0.02	-0.08%	24.85	24.87	24.84	20,134
Feb 08 2024	24.86	0.00	0.00%	24.85	24.86	24.83	25,739

VanEck Investments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions