Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.43	22.46	22.34	22.41	105,368	-0.02(-0.08%)
Jul 30, 2020	22.39	22.45	22.39	22.43	29,939	+0.02(+0.08%)
Jul 29, 2020	22.39	22.45	22.38	22.41	71,611	+0.01(+0.04%)
Jul 28, 2020	22.40	22.41	22.37	22.40	32,951	+0.02(+0.08%)
Jul 27, 2020	22.45	22.45	22.37	22.39	36,563	-0.06(-0.28%)
Jul 24, 2020	22.37	22.45	22.29	22.45	104,246	+0.09(+0.40%)
Jul 23, 2020	22.41	22.44	22.36	22.36	53,201	-0.03(-0.15%)
Jul 22, 2020	22.37	22.39	22.35	22.39	47,192	+0.03(+0.16%)
Jul 21, 2020	22.32	22.38	22.32	22.36	75,157	-0.00(-0.02%)
Jul 20, 2020	22.39	22.40	22.36	22.36	88,605	-0.01(-0.06%)
Jul 17, 2020	22.31	22.38	22.31	22.38	47,129	+0.04(+0.20%)
Jul 16, 2020	22.36	22.38	22.31	22.33	162,732	-0.03(-0.12%)
Jul 15, 2020	22.31	22.37	22.31	22.36	45,475	+0.05(+0.24%)
Jul 14, 2020	22.31	22.38	22.25	22.31	95,074	-0.04(-0.16%)
Jul 13, 2020	22.31	22.37	22.31	22.34	50,383	+0.04(+0.16%)
Jul 10, 2020	22.31	22.36	22.31	22.31	39,162	+0.00(+0.00%)
Jul 09, 2020	22.34	22.34	22.29	22.31	30,473	-0.04(-0.20%)
Jul 08, 2020	22.34	22.35	22.30	22.35	24,121	+0.03(+0.12%)
Jul 07, 2020	22.35	22.35	22.30	22.32	50,302	+0.00(+0.00%)
Jul 06, 2020	22.31	22.35	22.29	22.32	54,931	+0.01(+0.04%)
Jul 02, 2020	22.32	22.34	22.28	22.31	25,247	+0.02(+0.08%)
Jul 01, 2020	22.31	22.35	22.30	22.30	49,092	+0.02(+0.09%)
Jun 30, 2020	22.25	22.29	22.25	22.28	39,910	+0.02(+0.10%)
Jun 29, 2020	22.27	22.27	22.25	22.25	34,738	+0.02(+0.08%)
Jun 26, 2020	22.25	22.31	22.22	22.24	97,507	-0.03(-0.14%)
Jun 25, 2020	22.25	22.31	22.24	22.27	36,513	+0.01(+0.06%)
Jun 24, 2020	22.23	22.31	22.23	22.25	30,537	-0.02(-0.08%)
Jun 23, 2020	22.26	22.30	22.26	22.27	57,237	+0.00(+0.00%)
Jun 22, 2020	22.27	22.29	22.18	22.27	37,800	+0.00(+0.00%)
Jun 19, 2020	22.32	22.32	22.26	22.27	49,090	+0.03(+0.14%)
Jun 18, 2020	22.27	22.31	22.23	22.24	54,125	-0.00(-0.02%)
Jun 17, 2020	22.21	22.25	22.20	22.25	20,255	+0.04(+0.16%)
Jun 16, 2020	22.23	22.25	22.19	22.21	46,035	-0.01(-0.04%)
Jun 15, 2020	22.12	22.25	22.12	22.22	32,378	+0.03(+0.12%)
Jun 12, 2020	22.15	22.22	22.15	22.19	33,588	+0.04(+0.20%)
Jun 11, 2020	22.25	22.25	22.15	22.15	138,471	-0.10(-0.44%)
Jun 10, 2020	22.25	22.25	22.21	22.25	41,116	+0.02(+0.08%)
Jun 09, 2020	22.20	22.25	22.20	22.23	47,804	+0.02(+0.08%)
Jun 08, 2020	22.19	22.25	22.17	22.21	116,887	+0.05(+0.24%)
Jun 05, 2020	22.15	22.19	22.14	22.16	72,456	+0.04(+0.20%)
Jun 04, 2020	22.10	22.21	22.10	22.11	66,450	+0.01(+0.04%)
Jun 03, 2020	22.09	22.20	22.08	22.10	80,171	+0.04(+0.20%)
Jun 02, 2020	22.09	22.14	22.06	22.06	87,434	-0.02(-0.08%)
Jun 01, 2020	22.11	22.11	22.02	22.08	63,404	+0.00(+0.01%)
May 29, 2020	22.09	22.09	22.03	22.07	60,299	+0.04(+0.17%)
May 28, 2020	22.04	22.06	21.99	22.04	72,551	+0.00(+0.00%)
May 27, 2020	21.99	22.04	21.98	22.04	88,059	+0.04(+0.18%)
May 26, 2020	21.96	22.04	21.96	22.00	68,379	+0.03(+0.14%)
May 22, 2020	21.95	22.03	21.92	21.96	355,157	-0.01(-0.04%)
May 21, 2020	21.98	22.04	21.95	21.97	59,735	-0.01(-0.04%)
May 20, 2020	21.95	22.00	21.91	21.98	73,521	+0.02(+0.08%)
May 19, 2020	21.96	21.96	21.93	21.96	54,704	-0.02(-0.08%)
May 18, 2020	21.96	22.01	21.93	21.98	38,666	+0.01(+0.04%)
May 15, 2020	21.90	22.03	21.89	21.97	118,235	+0.05(+0.24%)
May 14, 2020	21.88	21.92	21.88	21.92	54,211	+0.02(+0.08%)
May 13, 2020	21.88	21.90	21.88	21.90	28,195	+0.00(+0.00%)
May 12, 2020	21.88	21.91	21.86	21.90	76,689	+0.03(+0.12%)
May 11, 2020	21.85	21.88	21.84	21.88	47,403	+0.00(+0.00%)
May 08, 2020	21.86	21.91	21.86	21.88	43,086	+0.02(+0.08%)
May 07, 2020	21.85	21.90	21.83	21.86	58,525	+0.04(+0.16%)
May 06, 2020	21.81	21.89	21.81	21.82	63,845	+0.00(+0.00%)
May 05, 2020	21.82	21.90	21.74	21.82	351,894	-0.08(-0.37%)
May 04, 2020	21.80	21.90	21.80	21.90	37,894	+0.07(+0.33%)