Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.35	23.36	23.33	23.35	448,169	+0.02(+0.10%)
Jan 30, 2023	23.34	23.36	23.32	23.33	528,440	-0.02(-0.10%)
Jan 27, 2023	23.33	23.36	23.33	23.35	786,058	+0.01(+0.06%)
Jan 26, 2023	23.31	23.34	23.31	23.34	327,597	+0.02(+0.08%)
Jan 25, 2023	23.29	23.33	23.29	23.32	402,802	+0.01(+0.04%)
Jan 24, 2023	23.30	23.32	23.28	23.31	791,496	+0.03(+0.12%)
Jan 23, 2023	23.26	23.31	23.26	23.28	695,372	+0.00(+0.00%)
Jan 20, 2023	23.25	23.30	23.24	23.28	612,690	+0.03(+0.12%)
Jan 19, 2023	23.22	23.27	23.21	23.25	678,574	+0.04(+0.16%)
Jan 18, 2023	23.20	23.24	23.19	23.22	625,367	+0.04(+0.16%)
Jan 17, 2023	23.20	23.22	23.17	23.18	813,651	-0.03(-0.12%)
Jan 13, 2023	23.15	23.23	23.15	23.21	371,919	+0.05(+0.20%)
Jan 12, 2023	23.15	23.19	23.15	23.16	552,369	+0.00(+0.00%)
Jan 11, 2023	23.14	23.18	23.14	23.16	335,258	+0.01(+0.04%)
Jan 10, 2023	23.15	23.18	23.14	23.15	535,123	+0.00(+0.00%)
Jan 09, 2023	23.15	23.16	23.12	23.15	2,976,855	+0.00(+0.00%)
Jan 06, 2023	23.10	23.17	23.09	23.15	499,232	+0.05(+0.20%)
Jan 05, 2023	23.06	23.11	23.06	23.11	359,837	+0.02(+0.08%)
Jan 04, 2023	23.06	23.10	23.06	23.09	360,437	+0.00(+0.00%)
Jan 03, 2023	23.04	23.10	23.03	23.09	1,030,850	+0.04(+0.16%)
Dec 30, 2022	23.04	23.06	23.03	23.05	537,738	+0.02(+0.08%)
Dec 29, 2022	23.03	23.05	23.00	23.03	516,916	+0.02(+0.08%)
Dec 28, 2022	23.02	23.04	22.99	23.01	600,901	-0.01(-0.04%)
Dec 27, 2022	23.02	23.03	23.00	23.02	257,589	+0.01(+0.04%)
Dec 23, 2022	22.98	23.01	22.98	23.01	292,608	+0.02(+0.08%)
Dec 22, 2022	22.98	23.01	22.98	22.99	212,451	+0.01(+0.04%)
Dec 21, 2022	22.98	22.99	22.96	22.99	582,453	+0.02(+0.08%)
Dec 20, 2022	22.99	22.99	22.95	22.97	451,320	+0.02(+0.08%)
Dec 19, 2022	22.97	22.97	22.94	22.95	309,729	-0.01(-0.06%)
Dec 16, 2022	22.94	22.98	22.93	22.96	325,315	+0.02(+0.10%)
Dec 15, 2022	22.92	22.96	22.92	22.94	216,955	+0.02(+0.08%)
Dec 14, 2022	22.93	22.95	22.91	22.92	346,622	+0.00(+0.00%)
Dec 13, 2022	22.91	22.93	22.90	22.92	543,474	+0.01(+0.04%)
Dec 12, 2022	22.89	22.92	22.89	22.91	232,602	-0.01(-0.04%)
Dec 09, 2022	22.90	22.92	22.88	22.92	370,201	+0.02(+0.08%)
Dec 08, 2022	22.90	22.91	22.88	22.90	343,553	+0.01(+0.04%)
Dec 07, 2022	22.89	22.90	22.87	22.89	312,449	+0.02(+0.08%)
Dec 06, 2022	22.88	22.88	22.87	22.87	1,118,324	+0.01(+0.04%)
Dec 05, 2022	22.86	22.88	22.83	22.87	1,148,824	-0.01(-0.04%)
Dec 02, 2022	22.84	22.87	22.84	22.87	403,704	+0.01(+0.04%)
Dec 01, 2022	22.86	22.88	22.85	22.87	601,617	+0.01(+0.02%)
Nov 30, 2022	22.83	22.88	22.81	22.86	418,886	+0.02(+0.08%)
Nov 29, 2022	22.81	22.85	22.80	22.84	572,890	+0.03(+0.12%)
Nov 28, 2022	22.82	22.84	22.80	22.81	590,886	-0.03(-0.12%)
Nov 25, 2022	22.85	22.85	22.83	22.84	102,469	-0.01(-0.04%)
Nov 23, 2022	22.82	22.87	22.82	22.85	169,612	+0.01(+0.04%)
Nov 22, 2022	22.86	22.86	22.83	22.84	264,139	+0.01(+0.04%)
Nov 21, 2022	22.84	22.86	22.81	22.83	573,478	+0.00(+0.00%)
Nov 18, 2022	22.81	22.87	22.81	22.83	580,665	-0.02(-0.08%)
Nov 17, 2022	22.80	22.85	22.80	22.85	296,859	+0.02(+0.08%)
Nov 16, 2022	22.80	22.85	22.80	22.83	386,300	-0.02(-0.08%)
Nov 15, 2022	22.83	22.86	22.82	22.85	453,397	+0.01(+0.04%)
Nov 14, 2022	22.83	22.87	22.82	22.84	584,541	+0.01(+0.04%)
Nov 11, 2022	22.79	22.85	22.79	22.83	469,491	+0.02(+0.08%)
Nov 10, 2022	22.76	22.82	22.76	22.81	640,452	+0.07(+0.30%)
Nov 09, 2022	22.75	22.80	22.74	22.74	391,443	+0.01(+0.06%)
Nov 08, 2022	22.72	22.75	22.71	22.73	618,944	+0.00(+0.00%)
Nov 07, 2022	22.76	22.76	22.69	22.73	1,388,570	-0.01(-0.04%)
Nov 04, 2022	22.71	22.76	22.71	22.74	721,382	+0.05(+0.20%)
Nov 03, 2022	22.77	22.77	22.69	22.69	671,998	-0.01(-0.04%)
Nov 02, 2022	22.73	22.77	22.70	22.70	255,315	-0.06(-0.24%)