Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.44	21.45	21.43	21.45	227,082	+0.03(+0.12%)
Sep 27, 2018	21.44	21.45	21.41	21.42	903,510	-0.02(-0.08%)
Sep 26, 2018	21.45	21.45	21.42	21.44	314,367	-0.01(-0.04%)
Sep 25, 2018	21.44	21.45	21.44	21.45	193,153	+0.01(+0.04%)
Sep 24, 2018	21.42	21.44	21.42	21.44	94,021	+0.02(+0.08%)
Sep 21, 2018	21.44	21.45	21.42	21.42	218,344	-0.03(-0.12%)
Sep 20, 2018	21.43	21.45	21.42	21.45	160,446	+0.00(+0.00%)
Sep 19, 2018	21.42	21.45	21.42	21.45	230,001	+0.03(+0.14%)
Sep 18, 2018	21.42	21.42	21.41	21.42	95,894	+0.00(+0.02%)
Sep 17, 2018	21.42	21.42	21.41	21.42	527,825	+0.00(+0.02%)
Sep 14, 2018	21.41	21.42	21.40	21.41	198,151	+0.00(+0.02%)
Sep 13, 2018	21.42	21.42	21.40	21.41	266,560	-0.02(-0.08%)
Sep 12, 2018	21.42	21.42	21.41	21.42	107,413	+0.02(+0.10%)
Sep 11, 2018	21.41	21.42	21.40	21.40	253,027	-0.01(-0.06%)
Sep 10, 2018	21.42	21.42	21.41	21.42	137,143	+0.00(+0.00%)
Sep 07, 2018	21.42	21.42	21.40	21.42	200,040	+0.01(+0.03%)
Sep 06, 2018	21.42	21.42	21.40	21.41	103,698	-0.01(-0.07%)
Sep 05, 2018	21.41	21.42	21.39	21.42	179,918	+0.03(+0.12%)
Sep 04, 2018	21.41	21.42	21.39	21.40	177,589	-0.01(-0.04%)
Aug 31, 2018		21.41	21.41	21.41	0	+0.00(+0.02%)
Aug 30, 2018	21.41	21.41	21.39	21.40	117,934	+0.00(+0.02%)
Aug 29, 2018	21.41	21.42	21.38	21.40	832,934	-0.01(-0.04%)
Aug 28, 2018	21.41	21.42	21.40	21.41	160,382	+0.00(+0.00%)
Aug 27, 2018	21.41	21.41	21.39	21.41	136,758	+0.02(+0.08%)
Aug 24, 2018	21.40	21.41	21.39	21.39	125,351	+0.00(+0.00%)
Aug 23, 2018	21.40	21.40	21.39	21.39	58,840	-0.01(-0.04%)
Aug 22, 2018	21.39	21.40	21.38	21.40	102,993	+0.01(+0.04%)
Aug 21, 2018	21.38	21.40	21.38	21.39	112,495	-0.01(-0.04%)
Aug 20, 2018	21.39	21.40	21.39	21.40	44,754	+0.01(+0.04%)
Aug 17, 2018	21.40	21.40	21.38	21.39	66,522	-0.01(-0.04%)
Aug 16, 2018	21.40	21.40	21.38	21.40	61,203	+0.01(+0.04%)
Aug 15, 2018	21.38	21.39	21.37	21.39	84,609	+0.02(+0.08%)
Aug 14, 2018	21.36	21.37	21.35	21.37	263,341	+0.00(+0.00%)
Aug 13, 2018	21.37	21.38	21.37	21.37	98,736	+0.00(+0.00%)
Aug 10, 2018	21.38	21.38	21.37	21.37	159,441	+0.00(+0.00%)
Aug 09, 2018	21.37	21.38	21.35	21.37	246,274	-0.01(-0.04%)
Aug 08, 2018	21.37	21.39	21.35	21.38	287,577	+0.03(+0.16%)
Aug 07, 2018	21.37	21.42	21.35	21.35	386,790	-0.02(-0.08%)
Aug 06, 2018	21.34	21.37	21.33	21.37	324,118	+0.01(+0.04%)
Aug 03, 2018	21.37	21.38	21.33	21.36	956,290	-0.01(-0.04%)
Aug 02, 2018	21.36	21.37	21.34	21.37	214,196	+0.03(+0.12%)
Aug 01, 2018	21.35	21.36	21.33	21.34	116,169	+0.00(+0.00%)
Jul 31, 2018	21.34	21.36	21.33	21.34	126,187	+0.00(+0.00%)
Jul 30, 2018	21.34	21.35	21.32	21.34	122,908	+0.00(+0.00%)
Jul 27, 2018	21.33	21.34	21.32	21.34	112,009	+0.01(+0.04%)
Jul 26, 2018	21.33	21.34	21.32	21.33	55,699	+0.01(+0.04%)
Jul 25, 2018	21.31	21.33	21.31	21.32	259,661	+0.02(+0.10%)
Jul 24, 2018	21.31	21.31	21.30	21.30	136,417	+0.00(+0.02%)
Jul 23, 2018	21.31	21.31	21.30	21.30	67,112	-0.02(-0.08%)
Jul 20, 2018	21.29	21.31	21.29	21.31	62,423	-0.00(-0.00%)
Jul 19, 2018	21.29	21.32	21.29	21.31	138,123	+0.02(+0.08%)
Jul 18, 2018	21.29	21.30	21.29	21.30	116,488	+0.00(+0.00%)
Jul 17, 2018	21.31	21.31	21.29	21.30	120,813	-0.00(-0.02%)
Jul 16, 2018	21.30	21.31	21.30	21.30	73,631	+0.00(+0.00%)
Jul 13, 2018	21.30	21.31	21.29	21.30	94,648	+0.01(+0.04%)
Jul 12, 2018	21.27	21.30	21.27	21.29	93,903	+0.02(+0.10%)
Jul 11, 2018	21.28	21.28	21.27	21.27	59,635	-0.01(-0.06%)
Jul 10, 2018	21.26	21.30	21.26	21.28	131,288	+0.00(+0.02%)
Jul 09, 2018	21.28	21.28	21.26	21.28	140,011	+0.02(+0.08%)
Jul 06, 2018	21.26	21.27	21.25	21.26	82,266	+0.02(+0.08%)
Jul 05, 2018	21.26	21.27	21.25	21.25	176,610	-0.01(-0.04%)
Jul 03, 2018		21.26	21.26	21.26	0	-0.01(-0.04%)