Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.94	21.97	21.94	21.96	116,936	+0.01(+0.04%)
Jul 30, 2019	21.97	21.97	21.94	21.95	68,754	-0.02(-0.08%)
Jul 29, 2019	21.95	21.97	21.95	21.97	213,737	+0.01(+0.04%)
Jul 26, 2019	21.95	21.96	21.95	21.96	40,937	+0.01(+0.04%)
Jul 25, 2019	21.95	21.97	21.95	21.95	78,779	+0.00(+0.00%)
Jul 24, 2019	21.93	21.95	21.93	21.95	102,638	+0.00(+0.00%)
Jul 23, 2019	21.95	21.95	21.94	21.95	59,675	+0.01(+0.04%)
Jul 22, 2019	21.93	21.95	21.93	21.94	77,534	-0.01(-0.04%)
Jul 19, 2019	21.93	21.95	21.93	21.95	21,273	+0.00(+0.00%)
Jul 18, 2019	21.94	21.95	21.92	21.95	78,754	+0.03(+0.12%)
Jul 17, 2019	21.92	21.94	21.91	21.92	63,686	-0.02(-0.10%)
Jul 16, 2019	21.94	21.95	21.94	21.94	75,019	+0.00(+0.02%)
Jul 15, 2019	21.91	21.94	21.91	21.94	99,389	+0.03(+0.14%)
Jul 12, 2019	21.91	21.92	21.91	21.91	71,525	-0.00(-0.02%)
Jul 11, 2019	21.92	21.93	21.90	21.91	73,754	-0.01(-0.04%)
Jul 10, 2019	21.91	21.92	21.90	21.92	83,794	+0.01(+0.04%)
Jul 09, 2019	21.89	21.91	21.89	21.91	224,798	+0.03(+0.12%)
Jul 08, 2019	21.89	21.91	21.89	21.89	96,417	+0.00(+0.00%)
Jul 05, 2019	21.88	21.91	21.88	21.89	45,077	+0.00(+0.00%)
Jul 03, 2019	21.87	21.91	21.87	21.89	90,844	+0.00(+0.02%)
Jul 02, 2019	21.87	21.90	21.87	21.88	40,751	+0.01(+0.06%)
Jul 01, 2019	21.86	21.90	21.86	21.87	69,190	+0.02(+0.08%)
Jun 28, 2019	21.85	21.88	21.85	21.85	115,405	+0.00(+0.02%)
Jun 27, 2019	21.85	21.88	21.82	21.85	440,918	+0.01(+0.04%)
Jun 26, 2019	21.84	21.86	21.84	21.84	120,342	-0.02(-0.08%)
Jun 25, 2019	21.84	21.86	21.84	21.86	151,127	+0.02(+0.08%)
Jun 24, 2019	21.84	21.86	21.84	21.84	84,381	-0.00(-0.02%)
Jun 21, 2019	21.83	21.85	21.83	21.84	50,497	+0.02(+0.10%)
Jun 20, 2019	21.84	21.86	21.81	21.82	482,731	-0.01(-0.04%)
Jun 19, 2019	21.83	21.87	21.83	21.83	267,010	-0.03(-0.12%)
Jun 18, 2019	21.83	21.86	21.83	21.86	129,932	+0.03(+0.16%)
Jun 17, 2019	21.85	21.85	21.81	21.82	197,263	+0.00(+0.00%)
Jun 14, 2019	21.81	21.83	21.81	21.82	52,341	+0.00(+0.00%)
Jun 13, 2019	21.81	21.82	21.81	21.82	44,977	+0.02(+0.08%)
Jun 12, 2019	21.81	21.82	21.80	21.81	178,772	-0.01(-0.04%)
Jun 11, 2019	21.83	21.83	21.81	21.81	116,648	+0.01(+0.04%)
Jun 10, 2019	21.81	21.81	21.80	21.81	133,778	+0.00(+0.00%)
Jun 07, 2019	21.80	21.81	21.80	21.81	115,175	+0.01(+0.04%)
Jun 06, 2019	21.80	21.81	21.79	21.80	73,671	+0.02(+0.08%)
Jun 05, 2019	21.81	21.82	21.78	21.78	384,969	-0.03(-0.12%)
Jun 04, 2019	21.81	21.82	21.80	21.81	120,816	+0.00(+0.00%)
Jun 03, 2019	21.81	21.82	21.80	21.81	123,376	-0.00(-0.02%)
May 31, 2019	21.79	21.81	21.79	21.81	65,331	+0.00(+0.02%)
May 30, 2019	21.78	21.81	21.78	21.81	78,792	+0.00(+0.02%)
May 29, 2019	21.81	21.81	21.78	21.80	185,818	-0.01(-0.04%)
May 28, 2019	21.79	21.81	21.79	21.81	75,098	+0.00(+0.00%)
May 24, 2019	21.78	21.81	21.78	21.81	42,552	+0.01(+0.04%)
May 23, 2019	21.78	21.80	21.78	21.80	38,787	+0.03(+0.12%)
May 22, 2019	21.80	21.80	21.78	21.78	52,112	-0.02(-0.10%)
May 21, 2019	21.78	21.80	21.78	21.80	79,776	+0.01(+0.04%)
May 20, 2019	21.78	21.79	21.77	21.79	115,096	-0.01(-0.06%)
May 17, 2019	21.78	21.80	21.78	21.80	67,413	+0.03(+0.14%)
May 16, 2019	21.78	21.80	21.77	21.77	736,123	-0.02(-0.10%)
May 15, 2019	21.79	21.79	21.78	21.79	97,597	-0.00(-0.02%)
May 14, 2019	21.78	21.80	21.78	21.80	51,457	+0.01(+0.06%)
May 13, 2019	21.79	21.79	21.78	21.78	35,756	-0.01(-0.04%)
May 10, 2019	21.78	21.80	21.78	21.79	53,074	-0.01(-0.04%)
May 09, 2019	21.80	21.80	21.78	21.80	55,029	+0.00(+0.00%)
May 08, 2019	21.80	21.80	21.78	21.80	45,676	+0.00(+0.00%)
May 07, 2019	21.80	21.80	21.78	21.80	66,063	+0.00(+0.00%)
May 06, 2019	21.78	21.81	21.78	21.80	56,869	+0.02(+0.08%)
May 03, 2019	21.79	21.79	21.78	21.78	45,327	-0.00(-0.02%)
May 02, 2019	21.78	21.79	21.78	21.79	34,914	+0.00(+0.02%)