Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	22.63	22.63	22.58	22.59	357,610	-0.03(-0.12%)
Sep 29, 2022	22.62	22.65	22.60	22.61	586,521	-0.11(-0.48%)
Sep 28, 2022	22.67	22.72	22.58	22.72	781,863	+0.03(+0.12%)
Sep 27, 2022	22.72	22.72	22.65	22.70	844,410	-0.05(-0.23%)
Sep 26, 2022	22.71	22.78	22.71	22.75	1,219,228	+0.02(+0.09%)
Sep 23, 2022	22.73	22.75	22.71	22.73	1,549,088	+0.00(+0.00%)
Sep 22, 2022	22.70	22.75	22.70	22.73	622,823	+0.00(+0.02%)
Sep 21, 2022	22.76	22.76	22.67	22.72	551,828	-0.02(-0.08%)
Sep 20, 2022	22.73	22.76	22.71	22.74	701,354	-0.02(-0.08%)
Sep 19, 2022	22.69	22.76	22.67	22.76	333,743	+0.09(+0.40%)
Sep 16, 2022	22.69	22.71	22.67	22.67	1,010,818	-0.05(-0.20%)
Sep 15, 2022	22.71	22.71	22.70	22.71	116,037	+0.03(+0.12%)
Sep 14, 2022	22.71	22.71	22.68	22.69	131,176	+0.01(+0.04%)
Sep 13, 2022	22.68	22.69	22.66	22.68	196,339	-0.04(-0.16%)
Sep 12, 2022	22.70	22.72	22.68	22.71	242,121	+0.02(+0.10%)
Sep 09, 2022	22.70	22.70	22.67	22.69	267,197	-0.00(-0.02%)
Sep 08, 2022	22.64	22.70	22.64	22.70	246,818	+0.04(+0.16%)
Sep 07, 2022	22.66	22.67	22.63	22.66	260,922	+0.02(+0.08%)
Sep 06, 2022	22.63	22.65	22.63	22.64	288,865	+0.01(+0.04%)
Sep 02, 2022	22.62	22.66	22.61	22.63	291,975	+0.02(+0.08%)
Sep 01, 2022	22.59	22.63	22.58	22.61	841,126	+0.01(+0.02%)
Aug 31, 2022	22.57	22.62	22.57	22.61	210,350	+0.02(+0.08%)
Aug 30, 2022	22.62	22.62	22.57	22.59	416,794	-0.01(-0.04%)
Aug 29, 2022	22.61	22.63	22.56	22.60	512,800	+0.02(+0.08%)
Aug 26, 2022	22.56	22.59	22.55	22.58	132,957	+0.00(+0.00%)
Aug 25, 2022	22.55	22.60	22.55	22.58	377,052	+0.05(+0.20%)
Aug 24, 2022	22.56	22.57	22.54	22.54	282,516	-0.04(-0.16%)
Aug 23, 2022	22.54	22.57	22.54	22.57	265,410	+0.05(+0.24%)
Aug 22, 2022	22.51	22.56	22.51	22.52	379,062	-0.03(-0.12%)
Aug 19, 2022	22.56	22.61	22.55	22.55	304,445	-0.01(-0.06%)
Aug 18, 2022	22.58	22.58	22.56	22.56	291,629	+0.00(+0.02%)
Aug 17, 2022	22.53	22.56	22.51	22.56	318,793	+0.05(+0.20%)
Aug 16, 2022	22.51	22.54	22.49	22.51	271,967	-0.02(-0.08%)
Aug 15, 2022	22.50	22.54	22.50	22.53	1,518,923	+0.01(+0.04%)
Aug 12, 2022	22.48	22.52	22.48	22.52	158,405	+0.02(+0.08%)
Aug 11, 2022	22.48	22.53	22.46	22.50	373,225	+0.04(+0.16%)
Aug 10, 2022	22.49	22.50	22.46	22.46	244,171	+0.01(+0.04%)
Aug 09, 2022	22.46	22.48	22.46	22.46	299,653	+0.02(+0.08%)
Aug 08, 2022	22.46	22.47	22.41	22.44	754,263	+0.01(+0.04%)
Aug 05, 2022	22.46	22.46	22.43	22.43	297,187	-0.01(-0.04%)
Aug 04, 2022	22.46	22.46	22.43	22.44	150,349	-0.01(-0.04%)
Aug 03, 2022	22.43	22.45	22.43	22.45	152,977	+0.04(+0.16%)
Aug 02, 2022	22.42	22.44	22.41	22.41	196,896	+0.00(+0.00%)
Aug 01, 2022	22.40	22.44	22.40	22.41	243,870	+0.01(+0.03%)
Jul 29, 2022	22.38	22.42	22.36	22.40	907,658	+0.00(+0.00%)
Jul 28, 2022	22.38	22.40	22.36	22.40	182,717	+0.07(+0.32%)
Jul 27, 2022	22.29	22.37	22.29	22.33	147,870	+0.04(+0.16%)
Jul 26, 2022	22.34	22.36	22.29	22.29	305,503	-0.06(-0.28%)
Jul 25, 2022	22.36	22.48	22.30	22.36	464,402	+0.02(+0.08%)
Jul 22, 2022	22.31	22.36	22.28	22.34	557,437	+0.03(+0.12%)
Jul 21, 2022	22.35	22.37	22.29	22.31	452,556	-0.03(-0.12%)
Jul 20, 2022	22.39	22.48	22.29	22.34	423,569	-0.02(-0.08%)
Jul 19, 2022	22.29	22.38	22.29	22.36	842,661	+0.05(+0.24%)
Jul 18, 2022	22.29	22.38	22.29	22.30	140,608	+0.02(+0.08%)
Jul 15, 2022	22.35	22.35	22.25	22.29	477,288	-0.04(-0.16%)
Jul 14, 2022	22.24	22.34	22.24	22.32	293,278	+0.04(+0.16%)
Jul 13, 2022	22.16	22.33	22.16	22.29	488,591	+0.04(+0.16%)
Jul 12, 2022	22.28	22.32	22.24	22.25	598,308	-0.05(-0.20%)
Jul 11, 2022	22.29	22.31	22.25	22.29	320,890	-0.02(-0.08%)
Jul 08, 2022	22.35	22.35	22.30	22.31	213,334	-0.05(-0.24%)
Jul 07, 2022	22.38	22.38	22.26	22.37	811,293	+0.03(+0.12%)
Jul 06, 2022	22.35	22.36	22.27	22.34	557,916	+0.00(+0.00%)
Jul 05, 2022	22.29	22.36	22.27	22.34	169,441	+0.03(+0.12%)