Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	22.65	22.65	22.63	22.64	110,216	+0.00(+0.00%)
Mar 30, 2021	22.64	22.65	22.63	22.64	189,113	+0.00(+0.00%)
Mar 29, 2021	22.65	22.65	22.62	22.64	195,240	+0.00(+0.00%)
Mar 26, 2021	22.64	22.65	22.62	22.64	163,917	+0.01(+0.06%)
Mar 25, 2021	22.64	22.64	22.62	22.62	193,689	+0.00(+0.02%)
Mar 24, 2021	22.63	22.63	22.60	22.62	176,865	+0.01(+0.04%)
Mar 23, 2021	22.62	22.63	22.61	22.61	686,543	-0.01(-0.04%)
Mar 22, 2021	22.62	22.62	22.59	22.62	531,223	+0.01(+0.04%)
Mar 19, 2021	22.64	22.64	22.52	22.61	559,582	-0.02(-0.08%)
Mar 18, 2021	22.61	22.64	22.61	22.63	234,081	+0.01(+0.04%)
Mar 17, 2021	22.63	22.64	22.61	22.62	160,980	-0.01(-0.04%)
Mar 16, 2021	22.63	22.70	22.61	22.63	352,765	+0.01(+0.04%)
Mar 15, 2021	22.63	22.63	22.61	22.62	117,598	+0.00(+0.00%)
Mar 12, 2021	22.63	22.63	22.60	22.62	119,854	-0.01(-0.04%)
Mar 11, 2021	22.59	22.63	22.59	22.63	233,367	+0.01(+0.04%)
Mar 10, 2021	22.64	22.64	22.59	22.62	391,570	-0.02(-0.08%)
Mar 09, 2021	22.65	22.65	22.62	22.64	164,823	+0.00(+0.00%)
Mar 08, 2021	22.66	22.67	22.64	22.64	114,231	-0.01(-0.04%)
Mar 05, 2021	22.66	22.67	22.62	22.65	885,399	+0.00(+0.00%)
Mar 04, 2021	22.68	22.68	22.65	22.65	136,760	-0.02(-0.08%)
Mar 03, 2021	22.68	22.68	22.64	22.66	248,186	-0.02(-0.08%)
Mar 02, 2021	22.68	22.70	22.65	22.68	212,031	+0.03(+0.12%)
Mar 01, 2021	22.67	22.67	22.65	22.65	193,699	+0.06(+0.26%)
Feb 26, 2021	22.67	22.70	22.60	22.60	164,914	-0.06(-0.28%)
Feb 25, 2021	22.66	22.66	22.61	22.66	119,081	+0.02(+0.08%)
Feb 24, 2021	22.65	22.68	22.64	22.64	168,260	-0.02(-0.08%)
Feb 23, 2021	22.67	22.67	22.65	22.66	123,049	+0.00(+0.00%)
Feb 22, 2021	22.66	22.69	22.66	22.66	646,939	+0.00(+0.00%)
Feb 19, 2021	22.64	22.67	22.64	22.66	142,701	+0.00(+0.00%)
Feb 18, 2021	22.65	22.66	22.64	22.66	158,999	+0.01(+0.04%)
Feb 17, 2021	22.66	22.69	22.65	22.65	233,600	+0.00(+0.00%)
Feb 16, 2021	22.65	22.67	22.65	22.65	151,010	-0.01(-0.04%)
Feb 12, 2021	22.67	22.68	22.65	22.66	295,723	+0.00(+0.00%)
Feb 11, 2021	22.63	22.67	22.63	22.66	163,446	+0.03(+0.12%)
Feb 10, 2021	22.66	22.66	22.63	22.63	177,574	-0.01(-0.04%)
Feb 09, 2021	22.65	22.65	22.64	22.64	163,139	+0.00(+0.00%)
Feb 08, 2021	22.64	22.65	22.62	22.64	179,311	+0.02(+0.08%)
Feb 05, 2021	22.64	22.66	22.62	22.62	320,965	-0.03(-0.12%)
Feb 04, 2021	22.67	22.67	22.64	22.65	251,839	+0.00(+0.00%)
Feb 03, 2021	22.67	22.67	22.64	22.65	229,162	+0.01(+0.04%)
Feb 02, 2021	22.65	22.66	22.62	22.64	106,841	+0.02(+0.08%)
Feb 01, 2021	22.64	22.64	22.62	22.62	79,708	-0.01(-0.05%)
Jan 29, 2021	22.64	22.64	22.62	22.63	180,523	+0.00(+0.00%)
Jan 28, 2021	22.61	22.64	22.61	22.63	311,945	+0.03(+0.12%)
Jan 27, 2021	22.62	22.63	22.61	22.61	162,883	-0.01(-0.04%)
Jan 26, 2021	22.61	22.62	22.59	22.62	291,178	+0.03(+0.12%)
Jan 25, 2021	22.60	22.62	22.59	22.59	134,612	-0.01(-0.04%)
Jan 22, 2021	22.60	22.62	22.59	22.60	197,363	+0.01(+0.04%)
Jan 21, 2021	22.61	22.62	22.58	22.59	343,868	+0.00(+0.00%)
Jan 20, 2021	22.61	22.61	22.58	22.59	221,309	-0.01(-0.04%)
Jan 19, 2021	22.58	22.62	22.57	22.60	305,757	+0.02(+0.08%)
Jan 15, 2021	22.59	22.59	22.56	22.58	232,166	+0.00(+0.00%)
Jan 14, 2021	22.58	22.59	22.57	22.58	356,328	+0.01(+0.04%)
Jan 13, 2021	22.58	22.58	22.56	22.57	286,562	-0.01(-0.04%)
Jan 12, 2021	22.58	22.58	22.56	22.58	574,133	+0.02(+0.08%)
Jan 11, 2021	22.55	22.58	22.54	22.56	174,139	+0.02(+0.08%)
Jan 08, 2021	22.54	22.56	22.54	22.54	188,270	+0.02(+0.08%)
Jan 07, 2021	22.54	22.54	22.53	22.53	73,602	-0.02(-0.08%)
Jan 06, 2021	22.54	22.55	22.52	22.54	93,735	+0.00(+0.02%)
Jan 05, 2021	22.51	22.54	22.51	22.54	108,527	+0.00(+0.02%)