Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.21	23.24	23.20	23.22	245,632	+0.03(+0.12%)
Mar 30, 2023	23.23	23.27	23.19	23.19	353,118	+0.00(+0.00%)
Mar 29, 2023	23.17	23.24	23.13	23.19	610,996	+0.04(+0.16%)
Mar 28, 2023	23.18	23.19	23.03	23.16	898,648	+0.04(+0.16%)
Mar 27, 2023	23.08	23.19	23.02	23.12	1,974,816	+0.00(+0.00%)
Mar 24, 2023	23.09	23.15	23.00	23.12	860,542	+0.01(+0.06%)
Mar 23, 2023	23.13	23.21	22.99	23.11	945,616	+0.07(+0.30%)
Mar 22, 2023	23.20	23.20	22.90	23.04	1,750,663	-0.17(-0.72%)
Mar 21, 2023	23.19	23.21	23.08	23.20	2,021,042	+0.15(+0.65%)
Mar 20, 2023	23.07	23.12	22.99	23.06	1,288,485	-0.01(-0.04%)
Mar 17, 2023	22.93	23.21	22.81	23.06	1,627,801	+0.03(+0.12%)
Mar 16, 2023	22.89	23.12	22.62	23.04	1,936,948	+0.14(+0.61%)
Mar 15, 2023	23.00	23.04	22.66	22.90	2,663,480	-0.29(-1.24%)
Mar 14, 2023	23.06	23.33	23.05	23.19	1,022,478	+0.20(+0.89%)
Mar 13, 2023	23.44	23.46	22.92	22.98	2,902,461	-0.50(-2.14%)
Mar 10, 2023	23.50	23.50	23.39	23.48	1,111,027	-0.03(-0.12%)
Mar 09, 2023	23.51	23.52	23.49	23.51	481,431	+0.02(+0.08%)
Mar 08, 2023	23.49	23.51	23.48	23.49	225,050	+0.00(+0.00%)
Mar 07, 2023	23.47	23.49	23.46	23.49	792,548	+0.01(+0.04%)
Mar 06, 2023	23.49	23.49	23.47	23.48	501,160	+0.02(+0.08%)
Mar 03, 2023	23.46	23.50	23.46	23.46	418,582	-0.01(-0.04%)
Mar 02, 2023	23.46	23.48	23.46	23.47	333,840	+0.01(+0.04%)
Mar 01, 2023	23.46	23.47	23.44	23.46	1,070,938	+0.02(+0.09%)
Feb 28, 2023	23.43	23.46	23.43	23.44	1,900,303	-0.01(-0.04%)
Feb 27, 2023	23.44	23.45	23.43	23.45	534,169	+0.02(+0.08%)
Feb 24, 2023	23.43	23.44	23.41	23.43	344,498	+0.03(+0.12%)
Feb 23, 2023	23.41	23.42	23.40	23.41	239,983	+0.02(+0.08%)
Feb 22, 2023	23.39	23.40	23.38	23.39	331,099	+0.00(+0.00%)
Feb 21, 2023	23.40	23.41	23.37	23.39	499,111	-0.01(-0.04%)
Feb 17, 2023	23.40	23.41	23.38	23.40	219,927	+0.01(+0.04%)
Feb 16, 2023	23.37	23.40	23.36	23.39	592,472	+0.02(+0.08%)
Feb 15, 2023	23.37	23.38	23.36	23.37	347,286	+0.01(+0.04%)
Feb 14, 2023	23.36	23.38	23.34	23.36	402,179	+0.01(+0.04%)
Feb 13, 2023	23.36	23.36	23.34	23.35	288,500	-0.02(-0.08%)
Feb 10, 2023	23.34	23.37	23.33	23.37	633,354	+0.05(+0.20%)
Feb 09, 2023	23.34	23.34	23.32	23.32	461,407	+0.00(+0.00%)
Feb 08, 2023	23.33	23.33	23.31	23.32	427,089	+0.00(+0.00%)
Feb 07, 2023	23.30	23.33	23.28	23.32	923,952	+0.03(+0.12%)
Feb 06, 2023	23.28	23.30	23.27	23.30	395,564	+0.04(+0.16%)
Feb 03, 2023	23.28	23.29	23.25	23.26	360,753	-0.01(-0.04%)
Feb 02, 2023	23.28	23.29	23.24	23.27	788,006	+0.00(+0.00%)
Feb 01, 2023	23.24	23.28	23.24	23.27	367,040	+0.03(+0.14%)
Jan 31, 2023	23.23	23.25	23.21	23.24	450,391	+0.02(+0.10%)
Jan 30, 2023	23.22	23.24	23.20	23.21	531,060	-0.02(-0.10%)
Jan 27, 2023	23.21	23.24	23.21	23.24	789,956	+0.01(+0.06%)
Jan 26, 2023	23.19	23.22	23.19	23.22	329,221	+0.02(+0.08%)
Jan 25, 2023	23.18	23.21	23.18	23.20	404,799	+0.01(+0.04%)
Jan 24, 2023	23.19	23.20	23.16	23.19	795,420	+0.03(+0.12%)
Jan 23, 2023	23.15	23.19	23.15	23.17	698,820	+0.00(+0.00%)
Jan 20, 2023	23.14	23.19	23.13	23.17	615,727	+0.03(+0.12%)
Jan 19, 2023	23.10	23.16	23.10	23.14	681,938	+0.04(+0.16%)
Jan 18, 2023	23.08	23.13	23.07	23.10	628,468	+0.04(+0.16%)
Jan 17, 2023	23.08	23.10	23.06	23.07	817,685	-0.03(-0.12%)
Jan 13, 2023	23.04	23.11	23.04	23.09	373,763	+0.05(+0.20%)
Jan 12, 2023	23.04	23.07	23.04	23.05	555,108	+0.00(+0.00%)
Jan 11, 2023	23.03	23.07	23.03	23.05	336,920	+0.01(+0.04%)
Jan 10, 2023	23.04	23.06	23.03	23.04	537,776	+0.00(+0.00%)
Jan 09, 2023	23.04	23.05	23.01	23.04	2,991,614	+0.00(+0.00%)
Jan 06, 2023	22.98	23.06	22.98	23.04	501,707	+0.05(+0.20%)
Jan 05, 2023	22.95	23.00	22.95	22.99	361,621	+0.02(+0.08%)
Jan 04, 2023	22.95	22.98	22.95	22.97	362,224	+0.00(+0.00%)