Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.14	24.14	24.12	24.14	257,077	+0.02(+0.08%)
Jul 28, 2023	24.10	24.13	24.08	24.12	279,513	+0.04(+0.16%)
Jul 27, 2023	24.11	24.11	24.06	24.08	224,184	-0.02(-0.08%)
Jul 26, 2023	24.10	24.10	24.07	24.10	591,971	+0.01(+0.04%)
Jul 25, 2023	24.06	24.11	24.06	24.09	633,706	+0.02(+0.08%)
Jul 24, 2023	24.07	24.07	24.05	24.07	213,906	+0.02(+0.08%)
Jul 21, 2023	24.08	24.08	24.05	24.05	179,441	-0.01(-0.04%)
Jul 20, 2023	24.06	24.06	24.05	24.06	126,199	+0.01(+0.04%)
Jul 19, 2023	24.03	24.06	24.02	24.05	323,922	+0.02(+0.08%)
Jul 18, 2023	24.03	24.04	24.02	24.03	387,149	+0.02(+0.08%)
Jul 17, 2023	24.02	24.02	24.00	24.02	324,580	+0.01(+0.04%)
Jul 14, 2023	24.01	24.03	24.00	24.01	345,481	+0.00(+0.00%)
Jul 13, 2023	24.00	24.02	24.00	24.01	342,357	+0.01(+0.04%)
Jul 12, 2023	23.99	24.01	23.99	24.00	479,846	+0.01(+0.04%)
Jul 11, 2023	24.00	24.02	23.99	23.99	418,395	-0.01(-0.04%)
Jul 10, 2023	24.00	24.01	23.99	24.00	245,938	+0.01(+0.04%)
Jul 07, 2023	23.98	24.01	23.97	23.99	291,827	+0.00(+0.00%)
Jul 06, 2023	23.98	24.00	23.98	23.99	432,679	+0.01(+0.04%)
Jul 05, 2023	23.98	24.00	23.96	23.98	2,537,488	+0.02(+0.08%)
Jul 03, 2023	23.98	23.99	23.95	23.96	173,356	+0.01(+0.03%)
Jun 30, 2023	23.96	23.96	23.94	23.95	203,697	+0.01(+0.04%)
Jun 29, 2023	23.95	23.96	23.93	23.94	290,107	+0.01(+0.04%)
Jun 28, 2023	23.93	23.94	23.92	23.93	252,656	+0.00(+0.00%)
Jun 27, 2023	23.93	23.94	23.91	23.93	461,654	+0.01(+0.04%)
Jun 26, 2023	23.91	23.92	23.90	23.92	668,353	+0.03(+0.12%)
Jun 23, 2023	23.91	23.92	23.89	23.89	814,947	-0.01(-0.04%)
Jun 22, 2023	23.89	23.91	23.88	23.90	1,077,620	+0.05(+0.20%)
Jun 21, 2023	23.90	23.91	23.86	23.86	1,509,989	-0.04(-0.16%)
Jun 20, 2023	23.91	23.91	23.88	23.89	3,654,763	+0.00(+0.00%)
Jun 16, 2023	23.90	23.92	23.89	23.89	345,822	+0.00(+0.00%)
Jun 15, 2023	23.90	23.91	23.89	23.89	539,951	+0.00(+0.00%)
Jun 14, 2023	23.89	23.91	23.89	23.89	301,808	+0.00(+0.00%)
Jun 13, 2023	23.89	23.89	23.88	23.89	226,982	+0.00(+0.00%)
Jun 12, 2023	23.90	23.90	23.85	23.89	526,472	+0.01(+0.04%)
Jun 09, 2023	23.88	23.89	23.86	23.89	305,529	+0.01(+0.04%)
Jun 08, 2023	23.88	23.89	23.86	23.88	346,574	+0.00(+0.00%)
Jun 07, 2023	23.86	23.89	23.86	23.88	280,930	+0.00(+0.00%)
Jun 06, 2023	23.89	23.90	23.88	23.88	1,012,173	+0.00(+0.00%)
Jun 05, 2023	23.88	23.89	23.85	23.88	393,342	+0.01(+0.04%)
Jun 02, 2023	23.82	23.87	23.82	23.87	284,932	+0.06(+0.24%)
Jun 01, 2023	23.80	23.84	23.80	23.81	256,914	+0.02(+0.07%)
May 31, 2023	23.81	23.81	23.76	23.79	207,529	+0.06(+0.24%)
May 30, 2023	23.75	23.76	23.73	23.74	278,412	+0.02(+0.08%)
May 26, 2023	23.74	23.76	23.71	23.72	306,012	-0.01(-0.04%)
May 25, 2023	23.74	23.74	23.70	23.73	1,483,450	+0.03(+0.12%)
May 24, 2023	23.71	23.73	23.69	23.70	266,283	+0.01(+0.04%)
May 23, 2023	23.68	23.70	23.66	23.69	214,657	+0.02(+0.08%)
May 22, 2023	23.67	23.69	23.64	23.67	394,146	+0.03(+0.12%)
May 19, 2023	23.68	23.68	23.64	23.64	1,167,159	-0.01(-0.04%)
May 18, 2023	23.67	23.69	23.64	23.65	291,976	+0.01(+0.04%)
May 17, 2023	23.65	23.67	23.64	23.64	272,717	+0.00(+0.00%)
May 16, 2023	23.67	23.68	23.62	23.64	446,496	+0.01(+0.04%)
May 15, 2023	23.67	23.69	23.63	23.63	329,841	-0.02(-0.08%)
May 12, 2023	23.62	23.65	23.60	23.65	360,746	+0.07(+0.28%)
May 11, 2023	23.64	23.64	23.58	23.58	349,798	-0.06(-0.24%)
May 10, 2023	23.61	23.64	23.59	23.64	349,186	+0.03(+0.12%)
May 09, 2023	23.61	23.62	23.58	23.61	832,947	+0.01(+0.04%)
May 08, 2023	23.66	23.66	23.58	23.60	398,897	+0.00(+0.00%)
May 05, 2023	23.58	23.60	23.54	23.60	226,158	+0.05(+0.20%)
May 04, 2023	23.60	23.60	23.53	23.56	359,323	-0.04(-0.16%)
May 03, 2023	23.56	23.60	23.56	23.59	616,020	+0.03(+0.12%)
May 02, 2023	23.63	23.63	23.53	23.57	495,475	-0.06(-0.24%)