Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.27	21.27	21.23	21.23	170,148	-0.03(-0.16%)
Jan 30, 2018	21.24	21.27	21.24	21.26	885,313	+0.02(+0.08%)
Jan 29, 2018	21.26	21.27	21.23	21.24	197,888	-0.02(-0.08%)
Jan 26, 2018	21.26	21.28	21.24	21.26	264,923	+0.00(+0.00%)
Jan 25, 2018	21.25	21.27	21.23	21.26	112,792	+0.00(+0.00%)
Jan 24, 2018	21.24	21.27	21.23	21.26	185,769	-0.01(-0.04%)
Jan 23, 2018	21.20	21.27	21.20	21.27	480,602	+0.03(+0.16%)
Jan 22, 2018	21.23	21.24	21.20	21.23	124,811	-0.02(-0.08%)
Jan 19, 2018	21.22	21.26	21.21	21.25	239,711	+0.03(+0.12%)
Jan 18, 2018	21.21	21.25	21.21	21.23	155,125	-0.00(-0.00%)
Jan 17, 2018	21.23	21.25	21.21	21.23	283,516	+0.01(+0.04%)
Jan 16, 2018	21.20	21.23	21.19	21.22	396,983	+0.02(+0.08%)
Jan 12, 2018		21.20	21.20	21.20	0	+0.01(+0.04%)
Jan 11, 2018	21.19	21.19	21.18	21.19	54,819	+0.01(+0.04%)
Jan 10, 2018	21.17	21.21	21.17	21.18	168,819	-0.00(-0.02%)
Jan 09, 2018	21.18	21.20	21.16	21.19	100,312	+0.02(+0.08%)
Jan 08, 2018	21.18	21.18	21.16	21.17	74,385	+0.00(+0.02%)
Jan 05, 2018	21.18	21.18	21.16	21.17	66,752	-0.01(-0.07%)
Jan 04, 2018	21.16	21.18	21.15	21.18	70,782	+0.02(+0.10%)
Jan 03, 2018	21.16	21.18	21.15	21.16	98,068	-0.01(-0.04%)
Jan 02, 2018	21.14	21.18	21.14	21.17	45,325	+0.01(+0.04%)
Dec 29, 2017		21.16	21.16	21.16	0	+0.01(+0.03%)
Dec 28, 2017	21.15	21.16	21.15	21.15	39,900	+0.01(+0.05%)
Dec 27, 2017	21.13	21.16	21.13	21.14	85,222	+0.00(+0.02%)
Dec 26, 2017	21.10	21.14	21.10	21.14	110,352	+0.01(+0.06%)
Dec 22, 2017	21.09	21.12	21.09	21.12	80,378	-0.01(-0.04%)
Dec 21, 2017	21.12	21.13	21.09	21.13	293,238	+0.01(+0.04%)
Dec 20, 2017	21.08	21.12	21.08	21.12	134,591	-0.03(-0.12%)
Dec 19, 2017	21.12	21.15	21.11	21.15	97,742	+0.02(+0.08%)
Dec 18, 2017	21.12	21.13	21.11	21.13	33,951	-0.02(-0.08%)
Dec 15, 2017	21.12	21.15	21.11	21.15	89,957	+0.01(+0.06%)
Dec 14, 2017	21.12	21.15	21.10	21.14	81,749	+0.01(+0.06%)
Dec 13, 2017	21.12	21.12	21.11	21.12	33,705	+0.01(+0.04%)
Dec 12, 2017	21.08	21.12	21.07	21.12	352,472	-0.02(-0.08%)
Dec 11, 2017	21.12	21.13	21.10	21.13	127,047	+0.02(+0.08%)
Dec 08, 2017	21.12	21.12	21.07	21.12	129,678	+0.00(+0.00%)
Dec 07, 2017	21.12	21.12	21.09	21.12	41,130	-0.00(-0.02%)
Dec 06, 2017	21.12	21.12	21.09	21.12	111,427	+0.01(+0.06%)
Dec 05, 2017	21.12	21.12	21.10	21.11	27,740	-0.01(-0.04%)
Dec 04, 2017	21.09	21.12	21.09	21.12	35,854	+0.01(+0.04%)
Dec 01, 2017	21.12	21.12	21.08	21.11	33,648	+0.01(+0.04%)
Nov 30, 2017	21.07	21.11	21.07	21.10	150,980	+0.02(+0.08%)
Nov 29, 2017	21.06	21.08	21.06	21.08	32,591	+0.02(+0.08%)
Nov 28, 2017	21.08	21.08	21.06	21.07	67,552	-0.01(-0.04%)
Nov 27, 2017	21.07	21.07	21.05	21.07	69,916	+0.01(+0.04%)
Nov 24, 2017	21.07	21.07	21.05	21.07	18,215	+0.00(+0.00%)
Nov 22, 2017	21.04	21.07	21.03	21.07	119,108	+0.03(+0.12%)
Nov 21, 2017	21.06	21.07	21.01	21.04	451,533	-0.03(-0.16%)
Nov 20, 2017	21.07	21.07	21.04	21.07	63,524	+0.00(+0.00%)
Nov 17, 2017	21.04	21.07	21.04	21.07	120,526	+0.01(+0.04%)
Nov 16, 2017	21.07	21.07	21.03	21.07	336,053	-0.01(-0.04%)
Nov 15, 2017	21.07	21.08	21.03	21.07	301,179	+0.00(+0.00%)
Nov 14, 2017	21.08	21.08	21.07	21.07	41,450	+0.00(+0.00%)
Nov 13, 2017	21.08	21.08	21.07	21.07	19,307	+0.00(+0.00%)
Nov 10, 2017	21.07	21.07	21.05	21.07	20,349	+0.02(+0.08%)
Nov 09, 2017	21.08	21.08	21.06	21.06	37,688	-0.03(-0.12%)
Nov 08, 2017	21.07	21.08	21.06	21.08	58,669	+0.01(+0.04%)
Nov 07, 2017	21.06	21.08	21.06	21.07	62,500	+0.00(+0.00%)
Nov 06, 2017	21.07	21.07	21.05	21.07	78,126	+0.00(+0.00%)
Nov 03, 2017	21.07	21.08	21.05	21.07	132,333	+0.01(+0.04%)
Nov 02, 2017	21.05	21.07	21.05	21.07	42,096	+0.01(+0.04%)