Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	22.90	22.90	22.88	22.88	130,318	+0.01(+0.04%)
Dec 30, 2021	22.90	22.90	22.87	22.87	234,263	-0.01(-0.04%)
Dec 29, 2021	22.88	22.88	22.87	22.88	169,932	+0.01(+0.03%)
Dec 28, 2021	22.86	22.88	22.86	22.88	146,933	+0.00(+0.02%)
Dec 27, 2021	22.87	22.88	22.85	22.87	427,011	-0.01(-0.04%)
Dec 23, 2021	22.87	22.88	22.85	22.88	283,537	+0.02(+0.08%)
Dec 22, 2021	22.87	22.87	22.85	22.86	200,023	-0.01(-0.04%)
Dec 21, 2021	22.87	22.87	22.85	22.87	515,400	+0.01(+0.04%)
Dec 20, 2021	22.89	22.89	22.85	22.86	328,010	-0.02(-0.08%)
Dec 17, 2021	22.88	22.89	22.87	22.88	155,494	+0.00(+0.00%)
Dec 16, 2021	22.92	22.92	22.87	22.88	147,755	+0.01(+0.04%)
Dec 15, 2021	22.90	22.90	22.87	22.87	129,874	-0.02(-0.08%)
Dec 14, 2021	22.90	22.90	22.87	22.89	81,153	+0.01(+0.04%)
Dec 13, 2021	22.90	22.90	22.87	22.88	160,849	-0.02(-0.08%)
Dec 10, 2021	22.91	22.91	22.89	22.90	146,255	-0.01(-0.04%)
Dec 09, 2021	22.93	22.93	22.89	22.91	161,159	+0.02(+0.08%)
Dec 08, 2021	22.93	22.93	22.89	22.89	191,531	-0.01(-0.04%)
Dec 07, 2021	22.91	22.92	22.90	22.90	517,560	-0.01(-0.04%)
Dec 06, 2021	22.89	22.91	22.88	22.91	169,080	+0.01(+0.04%)
Dec 03, 2021	22.88	22.91	22.88	22.90	321,808	+0.00(+0.00%)
Dec 02, 2021	22.91	22.91	22.90	22.90	101,619	+0.00(+0.00%)
Dec 01, 2021	22.92	22.92	22.90	22.90	928,333	+0.00(+0.00%)
Nov 30, 2021	22.91	22.91	22.90	22.90	107,748	-0.01(-0.04%)
Nov 29, 2021	22.91	22.91	22.90	22.91	180,813	+0.01(+0.04%)
Nov 26, 2021	22.90	22.91	22.90	22.90	208,499	+0.00(+0.00%)
Nov 24, 2021	22.89	22.91	22.89	22.90	160,759	-0.01(-0.04%)
Nov 23, 2021	22.89	22.91	22.89	22.91	124,591	+0.01(+0.04%)
Nov 22, 2021	22.90	22.91	22.90	22.90	164,585	+0.00(+0.00%)
Nov 19, 2021	22.90	22.91	22.90	22.90	160,958	-0.01(-0.04%)
Nov 18, 2021	22.91	22.92	22.91	22.91	389,065	-0.01(-0.04%)
Nov 17, 2021	22.91	22.93	22.91	22.91	189,793	+0.00(+0.00%)
Nov 16, 2021	22.91	22.92	22.91	22.91	201,028	+0.00(+0.00%)
Nov 15, 2021	22.90	22.92	22.90	22.91	438,915	+0.01(+0.04%)
Nov 12, 2021	22.91	22.92	22.91	22.91	164,559	+0.00(+0.00%)
Nov 11, 2021	22.92	22.92	22.91	22.91	102,155	-0.01(-0.04%)
Nov 10, 2021	22.92			22.91	194,887	-0.01(-0.04%)
Nov 09, 2021	22.91	22.92	22.91	22.92	147,088	+0.00(+0.02%)
Nov 08, 2021	22.92	22.93	22.91	22.92	395,340	-0.00(-0.02%)
Nov 05, 2021	22.92	22.93	22.92	22.92	43,977	-0.00(-0.02%)
Nov 04, 2021	22.91	22.94	22.91	22.93	169,785	+0.00(+0.02%)
Nov 03, 2021	22.91	22.93	22.91	22.92	219,894	+0.01(+0.04%)
Nov 02, 2021	22.91	22.92	22.91	22.91	104,018	+0.00(+0.00%)
Nov 01, 2021	22.91	22.92	22.91	22.91	124,962	+0.00(+0.00%)
Oct 29, 2021	22.91	22.92	22.91	22.91	202,923	-0.02(-0.08%)
Oct 28, 2021	22.92	22.93	22.91	22.93	131,796	+0.01(+0.04%)
Oct 27, 2021	22.93	22.93	22.91	22.92	172,381	-0.01(-0.04%)
Oct 26, 2021	22.93			22.93	246,741	+0.01(+0.04%)
Oct 25, 2021	22.92	22.94	22.92	22.92	466,314	+0.00(+0.00%)
Oct 22, 2021	22.95	22.95	22.92	22.92	173,905	-0.02(-0.08%)
Oct 21, 2021	22.92	22.94	22.92	22.94	110,364	+0.00(+0.00%)
Oct 20, 2021	22.95	22.95	22.94	22.94	73,129	-0.00(-0.02%)
Oct 19, 2021	22.96	22.96	22.94	22.95	142,140	-0.00(-0.02%)
Oct 18, 2021	22.96	22.96	22.95	22.95	215,112	-0.01(-0.04%)
Oct 15, 2021	22.96	22.96	22.95	22.96	90,521	+0.01(+0.04%)
Oct 14, 2021	22.95	22.96	22.94	22.95	508,282	+0.00(+0.02%)
Oct 13, 2021	22.94	22.95	22.94	22.95	77,615	+0.00(+0.02%)
Oct 12, 2021	22.94	22.95	22.94	22.94	105,561	-0.00(-0.02%)
Oct 11, 2021	22.94	22.96	22.94	22.95	354,387	+0.00(+0.02%)
Oct 08, 2021	22.94	22.95	22.94	22.94	96,049	+0.00(+0.00%)
Oct 07, 2021	22.95	22.95	22.94	22.94	97,498	+0.00(+0.00%)
Oct 06, 2021	22.97	22.97	22.94	22.94	87,062	-0.02(-0.08%)
Oct 05, 2021	22.93	22.97	22.93	22.96	390,414	+0.01(+0.04%)
Oct 04, 2021	22.94	22.95	22.93	22.95	1,077,824	+0.01(+0.04%)