Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	22.81	22.81	22.80	22.80	60,793	-0.01(-0.06%)
Jul 29, 2021	22.80	22.81	22.80	22.81	120,576	+0.00(+0.02%)
Jul 28, 2021	22.80	22.81	22.80	22.80	127,389	+0.00(+0.00%)
Jul 27, 2021	22.80	22.80	22.79	22.80	70,672	+0.00(+0.02%)
Jul 26, 2021	22.80	22.80	22.79	22.80	79,288	-0.00(-0.00%)
Jul 23, 2021	22.81	22.81	22.80	22.80	177,588	-0.00(-0.02%)
Jul 22, 2021	22.80	22.80	22.80	22.80	73,762	+0.01(+0.04%)
Jul 21, 2021	22.81	22.81	22.80	22.80	183,444	-0.01(-0.04%)
Jul 20, 2021	22.80	22.82	22.80	22.80	395,498	+0.01(+0.04%)
Jul 19, 2021	22.81	22.81	22.79	22.80	176,563	+0.00(+0.00%)
Jul 16, 2021	22.80	22.80	22.80	22.80	100,317	-0.01(-0.04%)
Jul 15, 2021	22.80	22.80	22.80	22.80	259,021	+0.01(+0.04%)
Jul 14, 2021	22.80	22.80	22.80	22.80	158,638	+0.00(+0.00%)
Jul 13, 2021	22.80	22.80	22.80	22.80	111,712	+0.00(+0.00%)
Jul 12, 2021	22.79	22.81	22.79	22.80	303,924	+0.00(+0.00%)
Jul 09, 2021	22.80	22.80	22.79	22.80	166,600	-0.00(-0.02%)
Jul 08, 2021	22.78	22.80	22.78	22.80	322,807	+0.01(+0.06%)
Jul 07, 2021	22.80	22.80	22.78	22.79	177,411	+0.00(+0.00%)
Jul 06, 2021	22.80	22.80	22.79	22.79	125,004	-0.00(-0.02%)
Jul 02, 2021	22.80	22.80	22.79	22.79	60,891	-0.00(-0.02%)
Jul 01, 2021	22.79	22.82	22.79	22.80	196,188	+0.00(+0.01%)
Jun 30, 2021	22.80	22.80	22.79	22.79	159,130	+0.00(+0.00%)
Jun 29, 2021	22.78	22.80	22.78	22.79	195,374	+0.00(+0.02%)
Jun 28, 2021	22.78	22.80	22.78	22.79	142,488	+0.00(+0.02%)
Jun 25, 2021	22.79	22.79	22.78	22.78	769,163	+0.01(+0.04%)
Jun 24, 2021	22.79	22.81	22.73	22.78	346,059	-0.01(-0.04%)
Jun 23, 2021	22.78	22.79	22.78	22.78	314,056	+0.01(+0.04%)
Jun 22, 2021	22.78	22.78	22.78	22.78	126,064	-0.01(-0.04%)
Jun 21, 2021	22.79	22.79	22.77	22.78	259,432	+0.01(+0.04%)
Jun 18, 2021	22.77	22.78	22.76	22.78	281,608	+0.00(+0.00%)
Jun 17, 2021	22.78	22.78	22.77	22.78	146,657	+0.00(+0.00%)
Jun 16, 2021	22.78	22.78	22.77	22.78	88,458	+0.00(+0.00%)
Jun 15, 2021	22.75	22.78	22.75	22.78	415,947	+0.04(+0.16%)
Jun 14, 2021	22.78	22.79	22.74	22.74	275,436	-0.04(-0.20%)
Jun 11, 2021	22.78	22.78	22.77	22.78	152,662	+0.00(+0.00%)
Jun 10, 2021	22.78	22.79	22.77	22.78	122,302	+0.00(+0.00%)
Jun 09, 2021	22.79	22.79	22.77	22.78	250,802	-0.01(-0.04%)
Jun 08, 2021	22.78	22.79	22.78	22.79	134,427	+0.00(+0.00%)
Jun 07, 2021	22.77	22.79	22.77	22.79	154,183	+0.02(+0.08%)
Jun 04, 2021	22.79	22.79	22.77	22.78	126,654	-0.01(-0.04%)
Jun 03, 2021	22.79	22.79	22.78	22.78	184,429	-0.02(-0.08%)
Jun 02, 2021	22.80	22.80	22.78	22.80	205,791	+0.00(+0.00%)
Jun 01, 2021	22.79	22.80	22.76	22.80	166,818	+0.02(+0.09%)
May 28, 2021	22.79	22.79	22.76	22.78	145,473	+0.02(+0.08%)
May 27, 2021	22.77	22.79	22.76	22.76	177,805	-0.01(-0.04%)
May 26, 2021	22.79	22.79	22.76	22.77	148,555	+0.00(+0.00%)
May 25, 2021	22.78	22.78	22.76	22.77	96,014	+0.04(+0.16%)
May 24, 2021	22.78	22.78	22.74	22.74	81,095	-0.04(-0.18%)
May 21, 2021	22.76	22.78	22.76	22.78	108,468	+0.01(+0.06%)
May 20, 2021	22.76	22.78	22.76	22.76	146,913	+0.00(+0.02%)
May 19, 2021	22.78	22.78	22.75	22.76	112,330	-0.02(-0.10%)
May 18, 2021	22.78	22.78	22.77	22.78	137,017	+0.01(+0.04%)
May 17, 2021	22.77	22.80	22.75	22.77	1,468,534	+0.00(+0.00%)
May 14, 2021	22.77	22.78	22.75	22.77	112,357	+0.00(+0.00%)
May 13, 2021	22.74	22.79	22.74	22.77	850,406	+0.02(+0.08%)
May 12, 2021	22.75	22.77	22.74	22.75	190,413	+0.01(+0.04%)
May 11, 2021	22.75	22.76	22.74	22.74	135,798	-0.03(-0.12%)
May 10, 2021	22.74	22.77	22.74	22.77	1,287,146	+0.02(+0.08%)
May 07, 2021	22.74	22.76	22.74	22.75	52,946	-0.01(-0.04%)
May 06, 2021	22.74	22.76	22.74	22.76	169,236	+0.01(+0.04%)
May 05, 2021	22.76	22.77	22.75	22.75	165,653	-0.02(-0.08%)
May 04, 2021	22.74	22.77	22.74	22.77	163,702	+0.04(+0.16%)