Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	22.79	22.79	22.76	22.78	145,467	+0.02(+0.08%)
May 27, 2021	22.77	22.79	22.76	22.76	177,797	-0.01(-0.04%)
May 26, 2021	22.79	22.79	22.76	22.77	148,549	+0.00(+0.00%)
May 25, 2021	22.78	22.78	22.76	22.77	96,010	+0.04(+0.16%)
May 24, 2021	22.78	22.78	22.74	22.74	81,092	-0.04(-0.18%)
May 21, 2021	22.76	22.78	22.76	22.78	108,464	+0.01(+0.06%)
May 20, 2021	22.76	22.78	22.76	22.76	146,907	+0.00(+0.02%)
May 19, 2021	22.78	22.78	22.75	22.76	112,325	-0.02(-0.10%)
May 18, 2021	22.78	22.78	22.77	22.78	137,012	+0.01(+0.04%)
May 17, 2021	22.77	22.80	22.75	22.77	1,468,474	+0.00(+0.00%)
May 14, 2021	22.77	22.78	22.75	22.77	112,352	+0.00(+0.00%)
May 13, 2021	22.75	22.80	22.74	22.77	850,371	+0.02(+0.08%)
May 12, 2021	22.75	22.77	22.75	22.75	190,405	+0.01(+0.04%)
May 11, 2021	22.75	22.76	22.75	22.75	135,793	-0.03(-0.12%)
May 10, 2021	22.75	22.77	22.74	22.77	1,287,093	+0.02(+0.08%)
May 07, 2021	22.75	22.76	22.75	22.75	52,944	-0.01(-0.04%)
May 06, 2021	22.74	22.76	22.74	22.76	169,229	+0.01(+0.04%)
May 05, 2021	22.76	22.77	22.75	22.75	165,646	-0.02(-0.08%)
May 04, 2021	22.74	22.77	22.74	22.77	163,696	+0.04(+0.16%)
May 03, 2021	22.75	22.76	22.74	22.74	284,728	-0.02(-0.10%)
Apr 30, 2021	22.76	22.76	22.74	22.76	101,996	-0.01(-0.04%)
Apr 29, 2021	22.77	22.78	22.75	22.77	134,640	+0.03(+0.12%)
Apr 28, 2021	22.74	22.75	22.74	22.74	84,053	+0.00(+0.00%)
Apr 27, 2021	22.75	22.75	22.73	22.74	169,562	-0.01(-0.04%)
Apr 26, 2021	22.73	22.76	22.73	22.75	441,846	+0.01(+0.04%)
Apr 23, 2021	22.74	22.77	22.71	22.74	253,486	-0.01(-0.04%)
Apr 22, 2021	22.73	22.76	22.73	22.75	52,645	+0.00(+0.00%)
Apr 21, 2021	22.75	22.76	22.73	22.75	121,483	+0.01(+0.04%)
Apr 20, 2021	22.74	22.76	22.72	22.74	191,368	-0.03(-0.12%)
Apr 19, 2021	22.74	22.77	22.73	22.77	198,005	+0.01(+0.04%)
Apr 16, 2021	22.72	22.76	22.72	22.76	119,163	+0.01(+0.04%)
Apr 15, 2021	22.73	22.77	22.73	22.75	175,776	-0.02(-0.08%)
Apr 14, 2021	22.75	22.77	22.74	22.77	362,523	+0.02(+0.08%)
Apr 13, 2021	22.73	22.75	22.72	22.75	124,743	+0.04(+0.16%)
Apr 12, 2021	22.73	22.74	22.69	22.71	129,614	-0.03(-0.12%)
Apr 09, 2021	22.75	22.75	22.71	22.74	301,976	-0.02(-0.08%)
Apr 08, 2021	22.75	22.76	22.74	22.76	148,904	+0.00(+0.00%)
Apr 07, 2021	22.74	22.76	22.73	22.76	224,189	+0.02(+0.08%)
Apr 06, 2021	22.73	22.75	22.72	22.74	152,229	+0.03(+0.12%)
Apr 05, 2021	22.74	22.74	22.71	22.71	211,664	-0.02(-0.08%)
Apr 01, 2021	22.77	22.77	22.72	22.73	190,616	-0.02(-0.09%)
Mar 31, 2021	22.76	22.76	22.74	22.75	109,650	+0.00(+0.00%)
Mar 30, 2021	22.75	22.77	22.74	22.75	188,140	+0.00(+0.00%)
Mar 29, 2021	22.76	22.76	22.74	22.75	194,236	+0.00(+0.00%)
Mar 26, 2021	22.75	22.76	22.74	22.75	163,074	+0.01(+0.06%)
Mar 25, 2021	22.75	22.75	22.74	22.74	192,692	+0.00(+0.02%)
Mar 24, 2021	22.74	22.74	22.72	22.74	175,956	+0.01(+0.04%)
Mar 23, 2021	22.74	22.74	22.73	22.73	683,012	-0.01(-0.04%)
Mar 22, 2021	22.74	22.74	22.71	22.74	528,491	+0.01(+0.04%)
Mar 19, 2021	22.75	22.75	22.64	22.73	556,705	-0.02(-0.08%)
Mar 18, 2021	22.73	22.75	22.73	22.74	232,878	+0.01(+0.04%)
Mar 17, 2021	22.74	22.75	22.73	22.74	160,152	-0.01(-0.04%)
Mar 16, 2021	22.74	22.82	22.73	22.74	350,951	+0.01(+0.04%)
Mar 15, 2021	22.74	22.74	22.73	22.74	116,993	+0.00(+0.00%)
Mar 12, 2021	22.74	22.74	22.72	22.74	119,238	-0.01(-0.04%)
Mar 11, 2021	22.71	22.74	22.71	22.74	232,167	+0.01(+0.04%)
Mar 10, 2021	22.75	22.75	22.71	22.74	389,556	-0.02(-0.08%)
Mar 09, 2021	22.77	22.77	22.74	22.75	163,975	+0.00(+0.00%)
Mar 08, 2021	22.78	22.79	22.75	22.75	113,644	-0.01(-0.04%)
Mar 05, 2021	22.78	22.79	22.74	22.76	880,845	+0.00(+0.00%)
Mar 04, 2021	22.80	22.80	22.76	22.76	136,057	-0.02(-0.08%)
Mar 03, 2021	22.80	22.80	22.75	22.78	246,910	-0.02(-0.08%)
Mar 02, 2021	22.80	22.82	22.77	22.80	210,941	+0.03(+0.12%)