Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.23	23.25	23.21	23.23	450,410	+0.02(+0.10%)
Jan 30, 2023	23.22	23.24	23.20	23.21	531,082	-0.02(-0.10%)
Jan 27, 2023	23.21	23.24	23.21	23.23	789,988	+0.01(+0.06%)
Jan 26, 2023	23.19	23.22	23.19	23.22	329,234	+0.02(+0.08%)
Jan 25, 2023	23.18	23.21	23.18	23.20	404,816	+0.01(+0.04%)
Jan 24, 2023	23.18	23.20	23.16	23.19	795,453	+0.03(+0.12%)
Jan 23, 2023	23.15	23.19	23.15	23.17	698,849	+0.00(+0.00%)
Jan 20, 2023	23.14	23.18	23.13	23.17	615,753	+0.03(+0.12%)
Jan 19, 2023	23.10	23.16	23.09	23.14	681,966	+0.04(+0.16%)
Jan 18, 2023	23.08	23.13	23.07	23.10	628,494	+0.04(+0.16%)
Jan 17, 2023	23.08	23.10	23.06	23.06	817,718	-0.03(-0.12%)
Jan 13, 2023	23.04	23.11	23.04	23.09	373,778	+0.05(+0.20%)
Jan 12, 2023	23.04	23.07	23.04	23.05	555,131	+0.00(+0.00%)
Jan 11, 2023	23.03	23.06	23.03	23.05	336,934	+0.01(+0.04%)
Jan 10, 2023	23.04	23.06	23.03	23.04	537,798	+0.00(+0.00%)
Jan 09, 2023	23.04	23.05	23.01	23.04	2,991,737	+0.00(+0.00%)
Jan 06, 2023	22.98	23.06	22.98	23.04	501,728	+0.05(+0.20%)
Jan 05, 2023	22.94	23.00	22.94	22.99	361,636	+0.02(+0.08%)
Jan 04, 2023	22.94	22.98	22.94	22.97	362,239	+0.00(+0.00%)
Jan 03, 2023	22.93	22.98	22.92	22.97	1,036,004	+0.04(+0.16%)
Dec 30, 2022	22.93	22.94	22.92	22.94	540,426	+0.02(+0.08%)
Dec 29, 2022	22.92	22.93	22.89	22.92	519,500	+0.02(+0.08%)
Dec 28, 2022	22.91	22.93	22.88	22.90	603,905	-0.01(-0.04%)
Dec 27, 2022	22.91	22.91	22.88	22.91	258,877	+0.01(+0.04%)
Dec 23, 2022	22.86	22.90	22.86	22.90	294,071	+0.02(+0.08%)
Dec 22, 2022	22.86	22.90	22.86	22.88	213,513	+0.01(+0.04%)
Dec 21, 2022	22.86	22.88	22.84	22.87	585,365	+0.02(+0.08%)
Dec 20, 2022	22.87	22.87	22.83	22.85	453,576	+0.02(+0.08%)
Dec 19, 2022	22.85	22.85	22.82	22.83	311,277	-0.01(-0.06%)
Dec 16, 2022	22.82	22.86	22.81	22.85	326,942	+0.02(+0.10%)
Dec 15, 2022	22.81	22.84	22.81	22.82	218,040	+0.02(+0.08%)
Dec 14, 2022	22.82	22.84	22.80	22.81	348,355	+0.00(+0.00%)
Dec 13, 2022	22.80	22.82	22.78	22.81	546,191	+0.01(+0.04%)
Dec 12, 2022	22.78	22.81	22.78	22.80	233,765	-0.01(-0.04%)
Dec 09, 2022	22.79	22.81	22.77	22.81	372,051	+0.02(+0.08%)
Dec 08, 2022	22.79	22.79	22.77	22.79	345,270	+0.01(+0.04%)
Dec 07, 2022	22.78	22.79	22.76	22.78	314,011	+0.02(+0.08%)
Dec 06, 2022	22.77	22.77	22.75	22.76	1,123,914	+0.01(+0.04%)
Dec 05, 2022	22.74	22.77	22.71	22.75	1,154,567	-0.01(-0.04%)
Dec 02, 2022	22.72	22.76	22.72	22.76	405,722	+0.01(+0.04%)
Dec 01, 2022	22.74	22.77	22.73	22.75	604,624	+0.01(+0.02%)
Nov 30, 2022	22.72	22.76	22.70	22.75	420,980	+0.02(+0.08%)
Nov 29, 2022	22.70	22.74	22.69	22.73	575,754	+0.03(+0.12%)
Nov 28, 2022	22.71	22.73	22.69	22.70	593,840	-0.03(-0.12%)
Nov 25, 2022	22.74	22.74	22.72	22.73	102,981	-0.01(-0.04%)
Nov 23, 2022	22.71	22.76	22.71	22.74	170,460	+0.01(+0.04%)
Nov 22, 2022	22.75	22.75	22.72	22.73	265,459	+0.01(+0.04%)
Nov 21, 2022	22.73	22.75	22.70	22.72	576,345	+0.00(+0.00%)
Nov 18, 2022	22.70	22.76	22.70	22.72	583,567	-0.02(-0.08%)
Nov 17, 2022	22.69	22.74	22.69	22.74	298,343	+0.02(+0.08%)
Nov 16, 2022	22.69	22.74	22.69	22.72	388,231	-0.02(-0.08%)
Nov 15, 2022	22.72	22.75	22.71	22.74	455,664	+0.01(+0.04%)
Nov 14, 2022	22.72	22.76	22.71	22.73	587,463	+0.01(+0.04%)
Nov 11, 2022	22.67	22.74	22.67	22.72	471,838	+0.02(+0.08%)
Nov 10, 2022	22.65	22.71	22.65	22.70	643,654	+0.07(+0.30%)
Nov 09, 2022	22.64	22.69	22.62	22.63	393,399	+0.01(+0.06%)
Nov 08, 2022	22.61	22.64	22.60	22.62	622,038	+0.00(+0.00%)
Nov 07, 2022	22.65	22.65	22.58	22.62	1,395,512	-0.01(-0.04%)
Nov 04, 2022	22.60	22.65	22.60	22.63	724,989	+0.05(+0.20%)
Nov 03, 2022	22.65	22.65	22.57	22.58	675,357	-0.01(-0.04%)
Nov 02, 2022	22.62	22.65	22.59	22.59	256,591	-0.05(-0.24%)