Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	21.55	21.55	21.53	21.55	113,152	+0.00(+0.00%)
Oct 30, 2018	21.56	21.56	21.53	21.55	128,533	-0.01(-0.04%)
Oct 29, 2018	21.57	21.57	21.55	21.56	167,556	-0.00(-0.02%)
Oct 26, 2018	21.57	21.57	21.56	21.56	120,046	-0.00(-0.02%)
Oct 25, 2018	21.56	21.57	21.56	21.56	102,573	+0.00(+0.02%)
Oct 24, 2018	21.56	21.56	21.56	21.56	197,113	-0.00(-0.02%)
Oct 23, 2018	21.56	21.56	21.56	21.56	225,770	+0.01(+0.04%)
Oct 22, 2018	21.56	21.56	21.56	21.56	108,175	+0.00(+0.00%)
Oct 19, 2018	21.56	21.56	21.54	21.56	185,463	+0.00(+0.00%)
Oct 18, 2018	21.55	21.56	21.54	21.56	155,288	+0.00(+0.00%)
Oct 17, 2018	21.56	21.57	21.55	21.56	292,733	-0.01(-0.04%)
Oct 16, 2018	21.56	21.57	21.54	21.56	272,370	+0.00(+0.00%)
Oct 15, 2018	21.58	21.58	21.56	21.56	181,196	+0.00(+0.00%)
Oct 12, 2018	21.57	21.57	21.56	21.56	955,216	+0.00(+0.00%)
Oct 11, 2018	21.56	21.57	21.56	21.56	1,245,320	+0.01(+0.04%)
Oct 10, 2018	21.57	21.58	21.56	21.56	150,628	-0.01(-0.04%)
Oct 09, 2018	21.56	21.59	21.56	21.56	193,976	+0.00(+0.00%)
Oct 08, 2018	21.55	21.57	21.55	21.56	192,616	+0.01(+0.06%)
Oct 05, 2018	21.56	21.56	21.55	21.55	154,161	+0.00(+0.00%)
Oct 04, 2018	21.56	21.56	21.55	21.55	316,301	+0.00(+0.00%)
Oct 03, 2018	21.56	21.56	21.54	21.55	303,731	+0.01(+0.06%)
Oct 02, 2018	21.54	21.57	21.53	21.54	2,884,990	-0.02(-0.08%)
Oct 01, 2018	21.56	21.56	21.54	21.56	97,908	-0.00(-0.01%)
Sep 28, 2018	21.55	21.56	21.54	21.56	225,962	+0.03(+0.12%)
Sep 27, 2018	21.55	21.56	21.51	21.53	899,052	-0.02(-0.08%)
Sep 26, 2018	21.56	21.56	21.53	21.55	312,816	-0.01(-0.04%)
Sep 25, 2018	21.55	21.56	21.54	21.56	192,200	+0.01(+0.04%)
Sep 24, 2018	21.53	21.55	21.53	21.55	93,557	+0.02(+0.08%)
Sep 21, 2018	21.55	21.56	21.53	21.53	217,266	-0.03(-0.12%)
Sep 20, 2018	21.54	21.56	21.53	21.56	159,655	+0.00(+0.00%)
Sep 19, 2018	21.53	21.56	21.53	21.56	228,867	+0.03(+0.14%)
Sep 18, 2018	21.52	21.53	21.51	21.53	95,421	+0.00(+0.02%)
Sep 17, 2018	21.53	21.53	21.51	21.52	525,222	+0.00(+0.02%)
Sep 14, 2018	21.51	21.53	21.51	21.52	197,173	+0.00(+0.02%)
Sep 13, 2018	21.53	21.53	21.51	21.51	265,245	-0.02(-0.08%)
Sep 12, 2018	21.52	21.53	21.51	21.53	106,883	+0.02(+0.10%)
Sep 11, 2018	21.51	21.52	21.51	21.51	251,779	-0.01(-0.06%)
Sep 10, 2018	21.52	21.53	21.51	21.52	136,466	+0.00(+0.00%)
Sep 07, 2018	21.52	21.52	21.51	21.52	199,053	+0.01(+0.03%)
Sep 06, 2018	21.53	21.53	21.51	21.52	103,187	-0.01(-0.07%)
Sep 05, 2018	21.51	21.53	21.50	21.53	179,030	+0.03(+0.12%)
Sep 04, 2018	21.51	21.52	21.50	21.51	176,713	-0.01(-0.04%)
Aug 31, 2018		21.51	21.51	21.51	0	+0.00(+0.02%)
Aug 30, 2018	21.51	21.51	21.50	21.51	117,352	+0.00(+0.02%)
Aug 29, 2018	21.51	21.52	21.49	21.51	828,825	-0.01(-0.04%)
Aug 28, 2018	21.51	21.52	21.51	21.51	159,590	+0.00(+0.00%)
Aug 27, 2018	21.51	21.51	21.50	21.51	136,083	+0.02(+0.08%)
Aug 24, 2018	21.51	21.51	21.50	21.50	124,732	+0.00(+0.00%)
Aug 23, 2018	21.51	21.51	21.50	21.50	58,550	-0.01(-0.04%)
Aug 22, 2018	21.50	21.51	21.49	21.51	102,485	+0.01(+0.04%)
Aug 21, 2018	21.49	21.51	21.49	21.50	111,940	-0.01(-0.04%)
Aug 20, 2018	21.50	21.51	21.50	21.51	44,533	+0.01(+0.04%)
Aug 17, 2018	21.51	21.51	21.49	21.50	66,194	-0.01(-0.04%)
Aug 16, 2018	21.51	21.51	21.49	21.51	60,901	+0.01(+0.04%)
Aug 15, 2018	21.49	21.50	21.48	21.50	84,191	+0.02(+0.08%)
Aug 14, 2018	21.46	21.48	21.46	21.48	262,042	+0.00(+0.00%)
Aug 13, 2018	21.47	21.49	21.47	21.48	98,249	+0.00(+0.00%)
Aug 10, 2018	21.49	21.49	21.47	21.48	158,654	+0.00(+0.00%)
Aug 09, 2018	21.47	21.49	21.45	21.48	245,059	-0.01(-0.04%)
Aug 08, 2018	21.48	21.50	21.45	21.49	286,158	+0.03(+0.16%)
Aug 07, 2018	21.48	21.53	21.45	21.45	384,882	-0.02(-0.08%)
Aug 06, 2018	21.45	21.47	21.44	21.47	322,519	+0.01(+0.04%)
Aug 03, 2018	21.47	21.49	21.44	21.46	951,573	-0.01(-0.04%)
Aug 02, 2018	21.46	21.47	21.45	21.47	213,139	+0.03(+0.12%)