Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.27	24.27	24.25	24.25	341,434	-0.01(-0.04%)
Sep 28, 2023	24.26	24.26	24.23	24.26	873,057	+0.02(+0.08%)
Sep 27, 2023	24.25	24.25	24.22	24.25	859,213	+0.01(+0.04%)
Sep 26, 2023	24.25	24.25	24.22	24.24	1,051,441	-0.01(-0.04%)
Sep 25, 2023	24.25	24.25	24.23	24.25	460,682	+0.01(+0.04%)
Sep 22, 2023	24.24	24.24	24.21	24.24	391,446	+0.02(+0.08%)
Sep 21, 2023	24.23	24.24	24.21	24.22	277,311	-0.01(-0.04%)
Sep 20, 2023	24.24	24.24	24.21	24.23	386,310	+0.00(+0.00%)
Sep 19, 2023	24.22	24.23	24.22	24.23	275,502	+0.02(+0.08%)
Sep 18, 2023	24.21	24.23	24.20	24.21	167,636	-0.01(-0.04%)
Sep 15, 2023	24.22	24.22	24.21	24.22	245,195	+0.00(+0.00%)
Sep 14, 2023	24.22	24.22	24.21	24.22	303,527	+0.01(+0.04%)
Sep 13, 2023	24.20	24.22	24.19	24.21	302,593	-0.01(-0.04%)
Sep 12, 2023	24.22	24.22	24.20	24.22	167,068	+0.01(+0.04%)
Sep 11, 2023	24.21	24.23	24.21	24.21	620,242	+0.00(+0.00%)
Sep 08, 2023	24.22	24.22	24.18	24.21	1,290,163	+0.01(+0.04%)
Sep 07, 2023	24.20	24.20	24.18	24.20	309,931	+0.01(+0.04%)
Sep 06, 2023	24.17	24.21	24.16	24.19	602,623	+0.02(+0.08%)
Sep 05, 2023	24.15	24.18	24.15	24.17	277,230	+0.02(+0.08%)
Sep 01, 2023	24.14	24.16	24.14	24.15	698,971	+0.02(+0.09%)
Aug 31, 2023	24.14	24.14	24.12	24.13	189,559	+0.00(+0.00%)
Aug 30, 2023	24.13	24.14	24.13	24.13	377,851	+0.00(+0.00%)
Aug 29, 2023	24.13	24.14	24.12	24.13	260,357	+0.01(+0.04%)
Aug 28, 2023	24.11	24.13	24.11	24.12	335,114	+0.01(+0.04%)
Aug 25, 2023	24.11	24.12	24.10	24.11	263,454	+0.02(+0.08%)
Aug 24, 2023	24.10	24.10	24.09	24.09	272,716	+0.00(+0.00%)
Aug 23, 2023	24.10	24.11	24.09	24.09	332,792	+0.00(+0.00%)
Aug 22, 2023	24.10	24.11	24.08	24.09	529,629	+0.01(+0.04%)
Aug 21, 2023	24.11	24.11	24.07	24.08	193,176	+0.00(+0.00%)
Aug 18, 2023	24.08	24.10	24.06	24.08	426,463	+0.01(+0.06%)
Aug 17, 2023	24.06	24.07	24.05	24.07	560,911	-0.01(-0.06%)
Aug 16, 2023	24.07	24.08	24.05	24.08	226,575	+0.00(+0.00%)
Aug 15, 2023	24.07	24.08	24.06	24.08	344,047	+0.02(+0.08%)
Aug 14, 2023	24.07	24.07	24.06	24.06	182,841	+0.00(+0.00%)
Aug 11, 2023	24.07	24.08	24.05	24.06	190,633	+0.00(+0.00%)
Aug 10, 2023	24.06	24.08	24.05	24.06	419,933	+0.02(+0.08%)
Aug 09, 2023	24.04	24.05	24.03	24.04	361,006	-0.01(-0.04%)
Aug 08, 2023	24.03	24.05	24.02	24.05	359,989	+0.00(+0.00%)
Aug 07, 2023	24.05	24.05	24.02	24.05	637,114	+0.00(+0.00%)
Aug 04, 2023	24.06	24.06	24.02	24.05	362,794	+0.03(+0.12%)
Aug 03, 2023	24.01	24.04	24.00	24.02	609,872	+0.00(+0.00%)
Aug 02, 2023	24.05	24.05	24.00	24.02	507,066	-0.01(-0.04%)
Aug 01, 2023	24.03	24.05	24.02	24.03	436,280	+0.01(+0.05%)
Jul 31, 2023	24.02	24.02	24.00	24.02	258,351	+0.02(+0.08%)
Jul 28, 2023	23.98	24.01	23.96	24.00	280,899	+0.04(+0.16%)
Jul 27, 2023	23.99	23.99	23.95	23.96	225,295	-0.02(-0.08%)
Jul 26, 2023	23.98	23.98	23.95	23.98	594,906	+0.01(+0.04%)
Jul 25, 2023	23.94	23.99	23.94	23.97	636,848	+0.02(+0.08%)
Jul 24, 2023	23.95	23.95	23.94	23.95	214,966	+0.02(+0.08%)
Jul 21, 2023	23.96	23.96	23.94	23.94	180,331	-0.01(-0.04%)
Jul 20, 2023	23.94	23.94	23.94	23.94	126,824	+0.01(+0.04%)
Jul 19, 2023	23.91	23.94	23.90	23.94	325,528	+0.02(+0.08%)
Jul 18, 2023	23.91	23.93	23.90	23.92	389,068	+0.02(+0.08%)
Jul 17, 2023	23.90	23.90	23.88	23.90	326,189	+0.01(+0.04%)
Jul 14, 2023	23.89	23.92	23.88	23.89	347,194	+0.00(+0.00%)
Jul 13, 2023	23.88	23.90	23.88	23.89	344,054	+0.01(+0.04%)
Jul 12, 2023	23.87	23.89	23.87	23.88	482,225	+0.01(+0.04%)
Jul 11, 2023	23.88	23.90	23.87	23.87	420,469	-0.01(-0.04%)
Jul 10, 2023	23.88	23.89	23.87	23.88	247,157	+0.01(+0.04%)
Jul 07, 2023	23.86	23.89	23.85	23.87	293,273	+0.00(+0.00%)
Jul 06, 2023	23.86	23.88	23.86	23.87	434,824	+0.01(+0.04%)
Jul 05, 2023	23.86	23.88	23.84	23.86	2,550,068	+0.02(+0.08%)