Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.16	21.16	21.12	21.12	170,984	-0.03(-0.16%)
Jan 30, 2018	21.14	21.16	21.14	21.16	889,665	+0.02(+0.08%)
Jan 29, 2018	21.16	21.16	21.13	21.14	198,861	-0.02(-0.08%)
Jan 26, 2018	21.16	21.17	21.14	21.16	266,226	+0.00(+0.00%)
Jan 25, 2018	21.15	21.16	21.13	21.16	113,347	+0.00(+0.00%)
Jan 24, 2018	21.14	21.16	21.12	21.16	186,683	-0.01(-0.04%)
Jan 23, 2018	21.10	21.16	21.10	21.16	482,965	+0.03(+0.16%)
Jan 22, 2018	21.12	21.14	21.10	21.13	125,425	-0.02(-0.08%)
Jan 19, 2018	21.11	21.15	21.11	21.15	240,889	+0.03(+0.12%)
Jan 18, 2018	21.11	21.15	21.11	21.12	155,888	-0.00(-0.00%)
Jan 17, 2018	21.13	21.15	21.11	21.12	284,910	+0.01(+0.04%)
Jan 16, 2018	21.10	21.12	21.09	21.11	398,935	+0.02(+0.08%)
Jan 12, 2018		21.10	21.10	21.10	0	+0.01(+0.04%)
Jan 11, 2018	21.09	21.09	21.08	21.09	55,088	+0.01(+0.04%)
Jan 10, 2018	21.06	21.11	21.06	21.08	169,649	-0.00(-0.02%)
Jan 09, 2018	21.08	21.10	21.06	21.09	100,805	+0.02(+0.08%)
Jan 08, 2018	21.07	21.08	21.06	21.07	74,751	+0.00(+0.02%)
Jan 05, 2018	21.07	21.08	21.06	21.06	67,080	-0.01(-0.07%)
Jan 04, 2018	21.06	21.08	21.05	21.08	71,130	+0.02(+0.10%)
Jan 03, 2018	21.06	21.08	21.04	21.06	98,550	-0.01(-0.04%)
Jan 02, 2018	21.04	21.07	21.04	21.06	45,548	+0.01(+0.04%)
Dec 29, 2017		21.06	21.06	21.06	0	+0.01(+0.03%)
Dec 28, 2017	21.05	21.06	21.05	21.05	40,096	+0.01(+0.05%)
Dec 27, 2017	21.02	21.06	21.02	21.04	85,641	+0.00(+0.02%)
Dec 26, 2017	21.00	21.04	21.00	21.03	110,894	+0.01(+0.06%)
Dec 22, 2017	20.99	21.02	20.99	21.02	80,773	-0.01(-0.04%)
Dec 21, 2017	21.02	21.03	20.99	21.03	294,680	+0.01(+0.04%)
Dec 20, 2017	20.98	21.02	20.98	21.02	135,252	-0.02(-0.12%)
Dec 19, 2017	21.02	21.05	21.01	21.05	98,223	+0.02(+0.08%)
Dec 18, 2017	21.02	21.03	21.00	21.03	34,117	-0.02(-0.08%)
Dec 15, 2017	21.01	21.05	21.00	21.05	90,400	+0.01(+0.06%)
Dec 14, 2017	21.01	21.05	21.00	21.03	82,151	+0.01(+0.06%)
Dec 13, 2017	21.01	21.02	21.00	21.02	33,871	+0.01(+0.04%)
Dec 12, 2017	20.98	21.02	20.97	21.01	354,205	-0.02(-0.08%)
Dec 11, 2017	21.01	21.03	21.00	21.03	127,672	+0.02(+0.08%)
Dec 08, 2017	21.01	21.01	20.97	21.01	130,315	+0.00(+0.00%)
Dec 07, 2017	21.01	21.01	20.99	21.01	41,332	-0.00(-0.02%)
Dec 06, 2017	21.01	21.02	20.99	21.02	111,975	+0.01(+0.06%)
Dec 05, 2017	21.01	21.01	21.00	21.00	27,876	-0.01(-0.04%)
Dec 04, 2017	20.99	21.01	20.99	21.01	36,030	+0.01(+0.04%)
Dec 01, 2017	21.02	21.02	20.98	21.00	33,813	+0.01(+0.04%)
Nov 30, 2017	20.96	21.00	20.96	21.00	151,722	+0.02(+0.08%)
Nov 29, 2017	20.95	20.98	20.95	20.98	32,751	+0.02(+0.08%)
Nov 28, 2017	20.98	20.98	20.95	20.96	67,884	-0.01(-0.04%)
Nov 27, 2017	20.97	20.97	20.95	20.97	70,260	+0.01(+0.04%)
Nov 24, 2017	20.96	20.96	20.95	20.96	18,305	+0.00(+0.00%)
Nov 22, 2017	20.94	20.96	20.93	20.96	119,694	+0.02(+0.12%)
Nov 21, 2017	20.95	20.96	20.90	20.94	453,753	-0.03(-0.16%)
Nov 20, 2017	20.97	20.97	20.94	20.97	63,836	+0.00(+0.00%)
Nov 17, 2017	20.94	20.97	20.94	20.97	121,118	+0.01(+0.04%)
Nov 16, 2017	20.97	20.97	20.93	20.96	337,705	-0.01(-0.04%)
Nov 15, 2017	20.96	20.98	20.93	20.97	302,659	+0.00(+0.00%)
Nov 14, 2017	20.98	20.98	20.96	20.97	41,654	+0.00(+0.00%)
Nov 13, 2017	20.98	20.98	20.96	20.97	19,402	+0.00(+0.00%)
Nov 10, 2017	20.97	20.97	20.95	20.97	20,449	+0.02(+0.08%)
Nov 09, 2017	20.98	20.98	20.95	20.95	37,873	-0.02(-0.12%)
Nov 08, 2017	20.96	20.98	20.95	20.98	58,958	+0.01(+0.04%)
Nov 07, 2017	20.95	20.98	20.95	20.97	62,807	+0.00(+0.00%)
Nov 06, 2017	20.97	20.97	20.95	20.97	78,510	+0.00(+0.00%)
Nov 03, 2017	20.97	20.98	20.95	20.97	132,983	+0.01(+0.04%)
Nov 02, 2017	20.95	20.96	20.95	20.96	42,303	+0.01(+0.04%)