Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	22.71	22.73	22.71	22.73	231,776	+0.02(+0.08%)
Sep 29, 2021	22.70	22.72	22.70	22.71	360,112	+0.01(+0.04%)
Sep 28, 2021	22.71	22.71	22.70	22.70	194,455	+0.00(+0.00%)
Sep 27, 2021	22.71	22.71	22.69	22.70	280,460	+0.00(+0.00%)
Sep 24, 2021	22.70	22.72	22.69	22.70	309,438	+0.01(+0.04%)
Sep 23, 2021	22.69	22.70	22.68	22.69	252,175	+0.00(+0.00%)
Sep 22, 2021	22.68	22.69	22.68	22.69	153,550	+0.01(+0.04%)
Sep 21, 2021	22.69	22.69	22.68	22.68	127,146	+0.00(+0.00%)
Sep 20, 2021	22.69	22.69	22.68	22.68	226,951	-0.01(-0.04%)
Sep 17, 2021	22.69	22.69	22.68	22.69	108,523	+0.00(+0.00%)
Sep 16, 2021	22.70	22.70	22.69	22.69	56,107	-0.01(-0.04%)
Sep 15, 2021	22.70	22.70	22.69	22.70	83,305	-0.00(-0.00%)
Sep 14, 2021	22.68	22.70	22.68	22.70	71,846	+0.00(+0.00%)
Sep 13, 2021	22.69	22.70	22.69	22.70	124,275	+0.02(+0.08%)
Sep 10, 2021	22.69	22.70	22.68	22.68	141,283	+0.00(+0.00%)
Sep 09, 2021	22.70	22.70	22.68	22.68	115,234	-0.01(-0.04%)
Sep 08, 2021	22.70	22.70	22.68	22.69	119,320	+0.00(+0.00%)
Sep 07, 2021	22.69	22.70	22.69	22.69	173,419	+0.00(+0.00%)
Sep 03, 2021	22.70	22.71	22.69	22.69	142,887	+0.00(+0.00%)
Sep 02, 2021	22.69	22.70	22.69	22.69	101,010	-0.00(-0.02%)
Sep 01, 2021	22.71	22.71	22.69	22.70	125,550	+0.01(+0.05%)
Aug 31, 2021	22.68	22.70	22.67	22.69	497,261	-0.00(-0.02%)
Aug 30, 2021	22.69	22.70	22.68	22.69	1,042,004	-0.01(-0.04%)
Aug 27, 2021	22.70	22.71	22.68	22.70	185,802	+0.00(+0.00%)
Aug 26, 2021	22.70	22.70	22.68	22.70	160,312	+0.02(+0.08%)
Aug 25, 2021	22.70	22.70	22.68	22.68	119,479	-0.02(-0.08%)
Aug 24, 2021	22.69	22.70	22.68	22.70	115,891	+0.02(+0.08%)
Aug 23, 2021	22.68	22.70	22.68	22.68	161,458	-0.01(-0.04%)
Aug 20, 2021	22.70	22.70	22.69	22.69	124,085	-0.01(-0.04%)
Aug 19, 2021	22.69	22.70	22.68	22.70	1,669,882	+0.02(+0.08%)
Aug 18, 2021	22.69	22.70	22.68	22.68	134,008	-0.01(-0.04%)
Aug 17, 2021	22.68	22.69	22.68	22.69	80,135	-0.00(-0.02%)
Aug 16, 2021	22.68	22.70	22.68	22.69	139,028	+0.00(+0.02%)
Aug 13, 2021	22.69	22.70	22.68	22.69	109,069	-0.01(-0.04%)
Aug 12, 2021	22.69	22.70	22.68	22.70	198,016	+0.01(+0.04%)
Aug 11, 2021	22.68	22.69	22.68	22.69	128,123	+0.00(+0.00%)
Aug 10, 2021	22.69	22.69	22.68	22.69	83,588	+0.00(+0.00%)
Aug 09, 2021	22.69	22.70	22.68	22.69	87,376	+0.00(+0.00%)
Aug 06, 2021	22.69	22.69	22.68	22.69	138,220	+0.00(+0.00%)
Aug 05, 2021	22.68	22.69	22.68	22.69	87,361	+0.00(+0.00%)
Aug 04, 2021	22.69	22.69	22.68	22.69	498,635	-0.01(-0.04%)
Aug 03, 2021	22.71	22.71	22.68	22.70	140,721	+0.00(+0.00%)
Aug 02, 2021	22.68	22.70	22.68	22.70	118,400	+0.02(+0.09%)
Jul 30, 2021	22.70	22.70	22.68	22.68	61,105	-0.01(-0.06%)
Jul 29, 2021	22.68	22.70	22.68	22.69	121,195	+0.00(+0.02%)
Jul 28, 2021	22.69	22.70	22.68	22.69	128,042	+0.00(+0.00%)
Jul 27, 2021	22.69	22.69	22.67	22.69	71,034	+0.00(+0.02%)
Jul 26, 2021	22.68	22.69	22.67	22.68	79,695	-0.00(-0.00%)
Jul 23, 2021	22.70	22.70	22.68	22.68	178,499	-0.00(-0.02%)
Jul 22, 2021	22.68	22.69	22.68	22.69	74,141	+0.01(+0.04%)
Jul 21, 2021	22.70	22.70	22.68	22.68	184,385	-0.01(-0.04%)
Jul 20, 2021	22.69	22.70	22.68	22.69	397,526	+0.01(+0.04%)
Jul 19, 2021	22.70	22.70	22.67	22.68	177,468	+0.00(+0.00%)
Jul 16, 2021	22.69	22.69	22.68	22.68	100,832	-0.01(-0.04%)
Jul 15, 2021	22.68	22.69	22.68	22.69	260,350	+0.01(+0.04%)
Jul 14, 2021	22.68	22.69	22.68	22.68	159,451	+0.00(+0.00%)
Jul 13, 2021	22.69	22.69	22.68	22.68	112,284	+0.00(+0.00%)
Jul 12, 2021	22.67	22.69	22.67	22.68	305,483	+0.00(+0.00%)
Jul 09, 2021	22.68	22.69	22.67	22.68	167,454	-0.00(-0.02%)
Jul 08, 2021	22.66	22.69	22.66	22.68	324,462	+0.01(+0.06%)
Jul 07, 2021	22.68	22.68	22.66	22.67	178,321	+0.00(+0.00%)
Jul 06, 2021	22.68	22.69	22.67	22.67	125,645	-0.00(-0.02%)
Jul 02, 2021	22.68	22.68	22.67	22.67	61,203	-0.00(-0.02%)