Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	24.26	24.26	24.24	24.25	188,624	+0.00(+0.00%)
Aug 30, 2023	24.25	24.26	24.25	24.25	375,987	+0.00(+0.00%)
Aug 29, 2023	24.25	24.26	24.24	24.25	259,073	+0.01(+0.04%)
Aug 28, 2023	24.23	24.25	24.23	24.24	333,461	+0.01(+0.04%)
Aug 25, 2023	24.23	24.24	24.22	24.23	262,154	+0.02(+0.08%)
Aug 24, 2023	24.22	24.22	24.21	24.21	271,371	+0.00(+0.00%)
Aug 23, 2023	24.22	24.23	24.21	24.21	331,151	+0.00(+0.00%)
Aug 22, 2023	24.22	24.23	24.20	24.21	527,016	+0.01(+0.04%)
Aug 21, 2023	24.23	24.23	24.19	24.20	192,223	+0.00(+0.00%)
Aug 18, 2023	24.20	24.22	24.18	24.20	424,359	+0.01(+0.06%)
Aug 17, 2023	24.18	24.19	24.17	24.19	558,144	-0.01(-0.06%)
Aug 16, 2023	24.19	24.20	24.17	24.20	225,457	+0.00(+0.00%)
Aug 15, 2023	24.19	24.20	24.18	24.20	342,350	+0.02(+0.08%)
Aug 14, 2023	24.19	24.19	24.18	24.18	181,939	+0.00(+0.00%)
Aug 11, 2023	24.19	24.20	24.17	24.18	189,692	+0.00(+0.00%)
Aug 10, 2023	24.18	24.20	24.17	24.18	417,861	+0.02(+0.08%)
Aug 09, 2023	24.16	24.17	24.15	24.16	359,225	-0.01(-0.04%)
Aug 08, 2023	24.15	24.17	24.14	24.17	358,213	+0.00(+0.00%)
Aug 07, 2023	24.17	24.17	24.14	24.17	633,971	+0.00(+0.00%)
Aug 04, 2023	24.18	24.18	24.14	24.17	361,005	+0.03(+0.12%)
Aug 03, 2023	24.13	24.16	24.12	24.14	606,864	+0.00(+0.00%)
Aug 02, 2023	24.17	24.17	24.12	24.14	504,565	-0.01(-0.04%)
Aug 01, 2023	24.15	24.17	24.14	24.15	434,128	+0.01(+0.05%)
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%)