Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.05	21.05	21.05	0	+0.01(+0.03%)
Dec 28, 2017	21.05	21.05	21.05	21.05	40,097	+0.01(+0.05%)
Dec 27, 2017	21.02	21.05	21.02	21.04	85,644	+0.00(+0.02%)
Dec 26, 2017	21.00	21.04	21.00	21.03	110,899	+0.01(+0.06%)
Dec 22, 2017	20.99	21.02	20.99	21.02	80,777	-0.01(-0.04%)
Dec 21, 2017	21.02	21.03	20.99	21.03	294,692	+0.01(+0.04%)
Dec 20, 2017	20.98	21.02	20.98	21.02	135,258	-0.02(-0.12%)
Dec 19, 2017	21.02	21.05	21.00	21.05	98,227	+0.02(+0.08%)
Dec 18, 2017	21.02	21.03	21.00	21.03	34,119	-0.02(-0.08%)
Dec 15, 2017	21.01	21.05	21.00	21.05	90,403	+0.01(+0.06%)
Dec 14, 2017	21.01	21.05	21.00	21.03	82,154	+0.01(+0.06%)
Dec 13, 2017	21.01	21.02	21.00	21.02	33,872	+0.01(+0.04%)
Dec 12, 2017	20.98	21.02	20.97	21.01	354,220	-0.02(-0.08%)
Dec 11, 2017	21.01	21.03	21.00	21.03	127,677	+0.02(+0.08%)
Dec 08, 2017	21.01	21.01	20.97	21.01	130,321	+0.00(+0.00%)
Dec 07, 2017	21.01	21.01	20.99	21.01	41,334	-0.00(-0.02%)
Dec 06, 2017	21.01	21.02	20.99	21.02	111,980	+0.01(+0.06%)
Dec 05, 2017	21.01	21.01	21.00	21.00	27,877	-0.01(-0.04%)
Dec 04, 2017	20.99	21.01	20.99	21.01	36,031	+0.01(+0.04%)
Dec 01, 2017	21.02	21.02	20.98	21.00	33,815	+0.01(+0.04%)
Nov 30, 2017	20.96	21.00	20.96	20.99	151,728	+0.02(+0.08%)
Nov 29, 2017	20.95	20.98	20.95	20.98	32,753	+0.02(+0.08%)
Nov 28, 2017	20.98	20.98	20.95	20.96	67,887	-0.01(-0.04%)
Nov 27, 2017	20.97	20.97	20.94	20.97	70,263	+0.01(+0.04%)
Nov 24, 2017	20.96	20.96	20.94	20.96	18,306	+0.00(+0.00%)
Nov 22, 2017	20.94	20.96	20.93	20.96	119,699	+0.02(+0.12%)
Nov 21, 2017	20.95	20.96	20.90	20.94	453,772	-0.03(-0.16%)
Nov 20, 2017	20.97	20.97	20.94	20.97	63,839	+0.00(+0.00%)
Nov 17, 2017	20.94	20.97	20.94	20.97	121,123	+0.01(+0.04%)
Nov 16, 2017	20.97	20.97	20.93	20.96	337,719	-0.01(-0.04%)
Nov 15, 2017	20.96	20.98	20.93	20.97	302,672	+0.00(+0.00%)
Nov 14, 2017	20.98	20.98	20.96	20.97	41,656	+0.00(+0.00%)
Nov 13, 2017	20.98	20.98	20.96	20.97	19,403	+0.00(+0.00%)
Nov 10, 2017	20.97	20.97	20.95	20.97	20,450	+0.02(+0.08%)
Nov 09, 2017	20.98	20.98	20.95	20.95	37,875	-0.02(-0.12%)
Nov 08, 2017	20.96	20.98	20.95	20.98	58,960	+0.01(+0.04%)
Nov 07, 2017	20.95	20.98	20.95	20.97	62,810	+0.00(+0.00%)
Nov 06, 2017	20.97	20.97	20.94	20.97	78,514	+0.00(+0.00%)
Nov 03, 2017	20.97	20.98	20.94	20.97	132,989	+0.01(+0.04%)
Nov 02, 2017	20.94	20.96	20.94	20.96	42,305	+0.01(+0.04%)
Nov 01, 2017	20.94	20.95	20.94	20.95	35,062	+0.02(+0.12%)
Oct 31, 2017	21.00	21.00	20.93	20.93	541,335	-0.07(-0.36%)
Oct 30, 2017		20.99	20.99	21.00	121,547	+0.02(+0.08%)
Oct 27, 2017	20.99	20.99	20.98	20.99	40,941	+0.00(+0.00%)
Oct 26, 2017	20.99	20.99	20.97	20.99	31,851	-0.01(-0.04%)
Oct 25, 2017	20.97	20.99	20.97	20.99	158,623	+0.02(+0.08%)
Oct 24, 2017	20.98	20.99	20.96	20.98	32,868	+0.00(+0.01%)
Oct 23, 2017	20.98	20.98	20.96	20.98	58,812	+0.02(+0.11%)
Oct 20, 2017	20.98	20.98	20.95	20.95	90,807	-0.03(-0.16%)
Oct 19, 2017	20.95	20.99	20.95	20.99	81,751	+0.04(+0.20%)
Oct 18, 2017	20.98	20.98	20.95	20.95	66,492	-0.04(-0.20%)
Oct 17, 2017	20.96	20.99	20.95	20.99	273,223	+0.02(+0.12%)
Oct 16, 2017	20.96	20.99	20.96	20.96	153,372	-0.02(-0.08%)
Oct 13, 2017	20.96	20.99	20.95	20.98	178,881	+0.03(+0.15%)
Oct 12, 2017	20.96	20.96	20.95	20.95	51,548	+0.00(+0.00%)
Oct 11, 2017	20.95	20.96	20.93	20.95	103,688	+0.02(+0.08%)
Oct 10, 2017	20.94	20.95	20.91	20.93	44,249	+0.01(+0.04%)
Oct 09, 2017	20.95	20.95	20.92	20.92	50,206	-0.03(-0.16%)
Oct 06, 2017	20.95	20.95	20.92	20.95	30,345	+0.02(+0.08%)
Oct 05, 2017	20.95	20.95	20.91	20.94	35,544	+0.02(+0.08%)
Oct 04, 2017	20.95	20.95	20.92	20.92	49,373	-0.02(-0.08%)
Oct 03, 2017	20.95	20.95	20.91	20.94	129,755	+0.01(+0.04%)