Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.91	23.91	23.90	23.90	346,571	-0.01(-0.04%)
Sep 28, 2023	23.90	23.90	23.87	23.90	886,192	+0.02(+0.08%)
Sep 27, 2023	23.89	23.89	23.86	23.89	872,140	+0.01(+0.04%)
Sep 26, 2023	23.89	23.89	23.86	23.88	1,067,260	-0.01(-0.04%)
Sep 25, 2023	23.89	23.89	23.87	23.89	467,613	+0.01(+0.04%)
Sep 22, 2023	23.88	23.88	23.85	23.88	397,335	+0.02(+0.08%)
Sep 21, 2023	23.87	23.88	23.85	23.86	281,483	-0.01(-0.04%)
Sep 20, 2023	23.88	23.88	23.85	23.87	392,122	+0.00(+0.00%)
Sep 19, 2023	23.86	23.87	23.86	23.87	279,647	+0.02(+0.08%)
Sep 18, 2023	23.85	23.87	23.84	23.85	170,158	-0.01(-0.04%)
Sep 15, 2023	23.86	23.86	23.85	23.86	248,884	+0.00(+0.00%)
Sep 14, 2023	23.86	23.86	23.85	23.86	308,094	+0.01(+0.04%)
Sep 13, 2023	23.84	23.86	23.83	23.85	307,146	-0.01(-0.04%)
Sep 12, 2023	23.86	23.86	23.84	23.86	169,581	+0.01(+0.04%)
Sep 11, 2023	23.85	23.87	23.85	23.85	629,574	+0.00(+0.00%)
Sep 08, 2023	23.86	23.86	23.82	23.85	1,309,574	+0.01(+0.04%)
Sep 07, 2023	23.84	23.84	23.82	23.84	314,594	+0.01(+0.04%)
Sep 06, 2023	23.81	23.85	23.80	23.83	611,690	+0.02(+0.08%)
Sep 05, 2023	23.79	23.82	23.79	23.81	281,401	+0.02(+0.08%)
Sep 01, 2023	23.78	23.80	23.78	23.79	709,487	+0.02(+0.09%)
Aug 31, 2023	23.78	23.78	23.76	23.77	192,414	+0.00(+0.00%)
Aug 30, 2023	23.77	23.78	23.77	23.77	383,542	+0.00(+0.00%)
Aug 29, 2023	23.77	23.78	23.76	23.77	264,279	+0.01(+0.04%)
Aug 28, 2023	23.75	23.77	23.75	23.76	340,161	+0.01(+0.04%)
Aug 25, 2023	23.75	23.76	23.74	23.75	267,422	+0.02(+0.08%)
Aug 24, 2023	23.74	23.74	23.73	23.73	276,823	+0.00(+0.00%)
Aug 23, 2023	23.74	23.75	23.73	23.73	337,805	+0.00(+0.00%)
Aug 22, 2023	23.74	23.75	23.72	23.73	537,606	+0.01(+0.04%)
Aug 21, 2023	23.75	23.75	23.71	23.72	196,085	+0.00(+0.00%)
Aug 18, 2023	23.72	23.74	23.71	23.72	432,886	+0.01(+0.06%)
Aug 17, 2023	23.70	23.71	23.70	23.71	569,360	-0.01(-0.06%)
Aug 16, 2023	23.71	23.72	23.70	23.72	229,987	+0.00(+0.00%)
Aug 15, 2023	23.71	23.72	23.70	23.72	349,229	+0.02(+0.08%)
Aug 14, 2023	23.71	23.71	23.70	23.70	185,595	+0.00(+0.00%)
Aug 11, 2023	23.71	23.72	23.70	23.70	193,504	+0.00(+0.00%)
Aug 10, 2023	23.70	23.72	23.69	23.70	426,258	+0.02(+0.08%)
Aug 09, 2023	23.69	23.70	23.68	23.69	366,444	-0.01(-0.04%)
Aug 08, 2023	23.68	23.70	23.67	23.70	365,411	+0.00(+0.00%)
Aug 07, 2023	23.70	23.70	23.67	23.70	646,709	+0.00(+0.00%)
Aug 04, 2023	23.70	23.70	23.67	23.70	368,259	+0.03(+0.12%)
Aug 03, 2023	23.66	23.69	23.65	23.67	619,058	+0.00(+0.00%)
Aug 02, 2023	23.70	23.70	23.65	23.67	514,703	-0.01(-0.04%)
Aug 01, 2023	23.68	23.70	23.66	23.68	442,851	+0.01(+0.05%)
Jul 31, 2023	23.66	23.66	23.65	23.66	262,244	+0.02(+0.08%)
Jul 28, 2023	23.63	23.65	23.61	23.65	285,131	+0.04(+0.16%)
Jul 27, 2023	23.64	23.64	23.59	23.61	228,690	-0.02(-0.08%)
Jul 26, 2023	23.63	23.63	23.60	23.63	603,869	+0.01(+0.04%)
Jul 25, 2023	23.59	23.64	23.59	23.62	646,442	+0.02(+0.08%)
Jul 24, 2023	23.60	23.60	23.58	23.60	218,205	+0.02(+0.08%)
Jul 21, 2023	23.61	23.61	23.58	23.58	183,048	-0.01(-0.04%)
Jul 20, 2023	23.59	23.59	23.58	23.59	128,735	+0.01(+0.04%)
Jul 19, 2023	23.55	23.59	23.55	23.58	330,432	+0.02(+0.08%)
Jul 18, 2023	23.55	23.57	23.54	23.56	394,930	+0.02(+0.08%)
Jul 17, 2023	23.54	23.54	23.52	23.54	331,103	+0.01(+0.04%)
Jul 14, 2023	23.53	23.56	23.52	23.53	352,425	+0.00(+0.00%)
Jul 13, 2023	23.52	23.55	23.52	23.53	349,238	+0.01(+0.04%)
Jul 12, 2023	23.51	23.54	23.51	23.52	489,490	+0.01(+0.04%)
Jul 11, 2023	23.52	23.54	23.51	23.51	426,804	-0.01(-0.04%)
Jul 10, 2023	23.52	23.53	23.51	23.52	250,881	+0.01(+0.04%)
Jul 07, 2023	23.51	23.53	23.50	23.51	297,692	+0.00(+0.00%)
Jul 06, 2023	23.51	23.52	23.51	23.51	441,375	+0.01(+0.04%)
Jul 05, 2023	23.51	23.52	23.49	23.51	2,588,486	+0.02(+0.08%)