Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	22.70	22.70	22.68	22.68	61,102	-0.01(-0.06%)
Jul 29, 2021	22.68	22.70	22.68	22.69	121,190	+0.00(+0.02%)
Jul 28, 2021	22.69	22.70	22.68	22.69	128,037	+0.00(+0.00%)
Jul 27, 2021	22.69	22.69	22.67	22.69	71,031	+0.00(+0.02%)
Jul 26, 2021	22.68	22.69	22.67	22.68	79,691	-0.00(-0.00%)
Jul 23, 2021	22.70	22.70	22.68	22.68	178,491	-0.00(-0.02%)
Jul 22, 2021	22.68	22.69	22.68	22.69	74,138	+0.01(+0.04%)
Jul 21, 2021	22.70	22.70	22.68	22.68	184,378	-0.01(-0.04%)
Jul 20, 2021	22.69	22.70	22.68	22.69	397,509	+0.01(+0.04%)
Jul 19, 2021	22.70	22.70	22.68	22.68	177,461	+0.00(+0.00%)
Jul 16, 2021	22.69	22.69	22.68	22.68	100,828	-0.01(-0.04%)
Jul 15, 2021	22.68	22.69	22.68	22.69	260,339	+0.01(+0.04%)
Jul 14, 2021	22.68	22.69	22.68	22.68	159,445	+0.00(+0.00%)
Jul 13, 2021	22.69	22.69	22.68	22.68	112,280	+0.00(+0.00%)
Jul 12, 2021	22.67	22.69	22.67	22.68	305,470	+0.00(+0.00%)
Jul 09, 2021	22.68	22.69	22.67	22.68	167,447	-0.00(-0.02%)
Jul 08, 2021	22.66	22.69	22.66	22.68	324,449	+0.01(+0.06%)
Jul 07, 2021	22.68	22.68	22.66	22.67	178,314	+0.00(+0.00%)
Jul 06, 2021	22.68	22.69	22.67	22.67	125,639	-0.00(-0.02%)
Jul 02, 2021	22.68	22.68	22.67	22.68	61,201	-0.00(-0.02%)
Jul 01, 2021	22.67	22.71	22.67	22.68	197,186	+0.00(+0.01%)
Jun 30, 2021	22.69	22.69	22.68	22.68	159,940	+0.00(+0.00%)
Jun 29, 2021	22.67	22.69	22.67	22.68	196,368	+0.00(+0.02%)
Jun 28, 2021	22.67	22.69	22.67	22.67	143,213	+0.00(+0.02%)
Jun 25, 2021	22.68	22.68	22.66	22.67	773,076	+0.01(+0.04%)
Jun 24, 2021	22.68	22.70	22.62	22.66	347,819	-0.01(-0.04%)
Jun 23, 2021	22.67	22.68	22.66	22.67	315,654	+0.01(+0.04%)
Jun 22, 2021	22.67	22.67	22.66	22.66	126,705	-0.01(-0.04%)
Jun 21, 2021	22.68	22.68	22.65	22.67	260,752	+0.01(+0.04%)
Jun 18, 2021	22.65	22.67	22.64	22.66	283,041	+0.00(+0.00%)
Jun 17, 2021	22.66	22.67	22.65	22.66	147,403	+0.00(+0.00%)
Jun 16, 2021	22.66	22.67	22.65	22.66	88,908	+0.00(+0.00%)
Jun 15, 2021	22.63	22.66	22.63	22.66	418,063	+0.04(+0.16%)
Jun 14, 2021	22.67	22.67	22.62	22.62	276,837	-0.04(-0.20%)
Jun 11, 2021	22.66	22.67	22.65	22.67	153,438	+0.00(+0.00%)
Jun 10, 2021	22.66	22.68	22.66	22.67	122,924	+0.00(+0.00%)
Jun 09, 2021	22.68	22.68	22.65	22.67	252,078	-0.01(-0.04%)
Jun 08, 2021	22.67	22.68	22.66	22.68	135,111	+0.00(+0.00%)
Jun 07, 2021	22.65	22.68	22.65	22.68	154,967	+0.02(+0.08%)
Jun 04, 2021	22.68	22.68	22.66	22.66	127,298	-0.01(-0.04%)
Jun 03, 2021	22.68	22.68	22.66	22.67	185,367	-0.02(-0.08%)
Jun 02, 2021	22.69	22.69	22.67	22.69	206,838	+0.00(+0.00%)
Jun 01, 2021	22.68	22.69	22.65	22.69	167,666	+0.02(+0.09%)
May 28, 2021	22.67	22.67	22.65	22.67	146,213	+0.02(+0.08%)
May 27, 2021	22.66	22.67	22.65	22.65	178,709	-0.01(-0.04%)
May 26, 2021	22.67	22.67	22.65	22.66	149,311	+0.00(+0.00%)
May 25, 2021	22.67	22.67	22.65	22.66	96,502	+0.04(+0.16%)
May 24, 2021	22.67	22.67	22.62	22.62	81,507	-0.04(-0.18%)
May 21, 2021	22.65	22.67	22.65	22.66	109,020	+0.01(+0.06%)
May 20, 2021	22.65	22.67	22.64	22.65	147,660	+0.00(+0.02%)
May 19, 2021	22.67	22.67	22.64	22.64	112,901	-0.02(-0.10%)
May 18, 2021	22.67	22.67	22.66	22.67	137,714	+0.01(+0.04%)
May 17, 2021	22.66	22.68	22.64	22.66	1,476,004	+0.00(+0.00%)
May 14, 2021	22.66	22.67	22.64	22.66	112,928	+0.00(+0.00%)
May 13, 2021	22.63	22.68	22.62	22.66	854,731	+0.02(+0.08%)
May 12, 2021	22.64	22.66	22.63	22.64	191,381	+0.01(+0.04%)
May 11, 2021	22.64	22.65	22.63	22.63	136,489	-0.03(-0.12%)
May 10, 2021	22.63	22.66	22.62	22.66	1,293,693	+0.02(+0.08%)
May 07, 2021	22.63	22.65	22.63	22.64	53,215	-0.01(-0.04%)
May 06, 2021	22.62	22.65	22.62	22.65	170,097	+0.01(+0.04%)
May 05, 2021	22.65	22.66	22.64	22.64	166,496	-0.02(-0.08%)
May 04, 2021	22.62	22.66	22.62	22.66	164,535	+0.04(+0.16%)