Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.41	22.41	22.38	22.39	130,627	-0.01(-0.04%)
Jan 30, 2020	22.41	22.41	22.39	22.40	87,586	+0.00(+0.00%)
Jan 29, 2020	22.40	22.40	22.39	22.40	58,984	+0.01(+0.04%)
Jan 28, 2020	22.40	22.40	22.38	22.39	345,765	-0.01(-0.04%)
Jan 27, 2020	22.40	22.40	22.39	22.40	85,960	+0.01(+0.04%)
Jan 24, 2020	22.37	22.40	22.37	22.39	149,564	+0.02(+0.08%)
Jan 23, 2020	22.37	22.39	22.36	22.37	206,064	+0.00(+0.00%)
Jan 22, 2020	22.39	22.39	22.37	22.37	91,487	-0.01(-0.04%)
Jan 21, 2020	22.36	22.38	22.36	22.38	67,904	+0.00(+0.00%)
Jan 17, 2020	22.36	22.39	22.36	22.38	163,171	+0.02(+0.08%)
Jan 16, 2020	22.37	22.37	22.36	22.36	69,744	-0.01(-0.04%)
Jan 15, 2020	22.36	22.37	22.36	22.37	126,275	+0.01(+0.04%)
Jan 14, 2020	22.35	22.36	22.35	22.36	118,920	+0.01(+0.04%)
Jan 13, 2020	22.36	22.36	22.34	22.36	90,785	+0.00(+0.00%)
Jan 10, 2020	22.34	22.36	22.34	22.36	99,104	+0.00(+0.00%)
Jan 09, 2020	22.35	22.36	22.34	22.36	197,847	+0.01(+0.04%)
Jan 08, 2020	22.35	22.36	22.33	22.35	98,128	+0.01(+0.04%)
Jan 07, 2020	22.34	22.34	22.32	22.34	56,236	+0.00(+0.02%)
Jan 06, 2020	22.33	22.34	22.31	22.33	77,026	+0.00(+0.00%)
Jan 03, 2020	22.30	22.34	22.30	22.33	78,467	+0.01(+0.06%)
Jan 02, 2020	22.31	22.33	22.30	22.32	207,027	+0.00(+0.00%)
Dec 31, 2019	22.31	22.32	22.30	22.32	51,593	-0.01(-0.04%)
Dec 30, 2019	22.31	22.33	22.29	22.33	86,757	+0.02(+0.09%)
Dec 27, 2019	22.31	22.31	22.29	22.31	25,908	+0.00(+0.00%)
Dec 26, 2019	22.28	22.31	22.28	22.31	45,942	+0.01(+0.04%)
Dec 24, 2019	22.28	22.30	22.28	22.30	18,067	+0.02(+0.08%)
Dec 23, 2019	22.28	22.29	22.27	22.28	113,517	+0.00(+0.00%)
Dec 20, 2019	22.28	22.29	22.27	22.28	75,111	+0.01(+0.04%)
Dec 19, 2019	22.27	22.28	22.26	22.27	112,940	+0.00(+0.00%)
Dec 18, 2019	22.26	22.27	22.26	22.27	52,736	+0.00(+0.00%)
Dec 17, 2019	22.28	22.28	22.26	22.27	89,473	+0.01(+0.04%)
Dec 16, 2019	22.26	22.26	22.25	22.26	202,547	+0.00(+0.00%)
Dec 13, 2019	22.26	22.27	22.25	22.26	127,042	+0.02(+0.08%)
Dec 12, 2019	22.26	22.26	22.25	22.25	86,426	-0.02(-0.08%)
Dec 11, 2019	22.28	22.28	22.26	22.26	92,216	-0.01(-0.04%)
Dec 10, 2019	22.26	22.27	22.25	22.27	77,353	+0.03(+0.12%)
Dec 09, 2019	22.24	22.26	22.24	22.25	111,582	+0.00(+0.00%)
Dec 06, 2019	22.25	22.26	22.24	22.25	76,475	-0.02(-0.08%)
Dec 05, 2019	22.25	22.26	22.22	22.26	117,980	+0.00(+0.00%)
Dec 04, 2019	22.26	22.26	22.25	22.26	64,374	+0.01(+0.06%)
Dec 03, 2019	22.26	22.26	22.24	22.25	166,197	-0.02(-0.10%)
Dec 02, 2019	22.26	22.27	22.25	22.27	145,504	+0.01(+0.05%)
Nov 29, 2019	22.26	22.26	22.24	22.26	50,102	+0.00(+0.00%)
Nov 27, 2019	22.26	22.26	22.25	22.26	61,831	+0.00(+0.00%)
Nov 26, 2019	22.25	22.26	22.24	22.26	52,805	+0.02(+0.08%)
Nov 25, 2019	22.24	22.25	22.24	22.24	128,129	+0.01(+0.04%)
Nov 22, 2019	22.24	22.25	22.23	22.24	115,350	-0.01(-0.04%)
Nov 21, 2019	22.24	22.24	22.22	22.24	53,160	+0.01(+0.04%)
Nov 20, 2019	22.24	22.24	22.22	22.24	64,884	+0.00(+0.00%)
Nov 19, 2019	22.23	22.24	22.23	22.24	78,714	+0.00(+0.00%)
Nov 18, 2019	22.23	22.24	22.22	22.24	95,669	+0.01(+0.04%)
Nov 15, 2019	22.20	22.25	22.20	22.23	659,305	+0.03(+0.12%)
Nov 14, 2019	22.23	22.23	22.20	22.20	64,327	-0.01(-0.04%)
Nov 13, 2019	22.22	22.22	22.20	22.21	196,648	+0.00(+0.02%)
Nov 12, 2019	22.20	22.22	22.20	22.21	117,587	+0.00(+0.02%)
Nov 11, 2019	22.21	22.22	22.20	22.20	71,871	-0.01(-0.04%)
Nov 08, 2019	22.22	22.22	22.20	22.21	553,862	+0.01(+0.04%)
Nov 07, 2019	22.19	22.22	22.19	22.20	552,401	+0.01(+0.04%)
Nov 06, 2019	22.18	22.21	22.18	22.19	62,466	+0.00(+0.00%)
Nov 05, 2019	22.20	22.20	22.18	22.19	122,934	+0.00(+0.00%)
Nov 04, 2019	22.19	22.20	22.18	22.19	140,613	+0.01(+0.04%)