Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.45	21.46	21.44	21.45	125,564	+0.00(+0.00%)
Jul 30, 2018	21.45	21.45	21.43	21.45	122,302	+0.00(+0.00%)
Jul 27, 2018	21.44	21.45	21.43	21.45	111,456	+0.01(+0.04%)
Jul 26, 2018	21.44	21.45	21.43	21.44	55,424	+0.01(+0.04%)
Jul 25, 2018	21.42	21.44	21.41	21.43	258,380	+0.02(+0.10%)
Jul 24, 2018	21.41	21.42	21.40	21.41	135,744	+0.00(+0.02%)
Jul 23, 2018	21.42	21.42	21.40	21.40	66,781	-0.02(-0.08%)
Jul 20, 2018	21.39	21.42	21.39	21.42	62,115	-0.00(-0.00%)
Jul 19, 2018	21.39	21.43	21.39	21.42	137,442	+0.02(+0.08%)
Jul 18, 2018	21.39	21.40	21.39	21.40	115,913	+0.00(+0.00%)
Jul 17, 2018	21.41	21.41	21.39	21.40	120,217	-0.00(-0.02%)
Jul 16, 2018	21.40	21.41	21.40	21.41	73,268	+0.00(+0.00%)
Jul 13, 2018	21.40	21.41	21.40	21.41	94,182	+0.01(+0.04%)
Jul 12, 2018	21.38	21.40	21.38	21.40	93,440	+0.02(+0.10%)
Jul 11, 2018	21.39	21.39	21.38	21.38	59,341	-0.01(-0.06%)
Jul 10, 2018	21.37	21.40	21.37	21.39	130,640	+0.00(+0.02%)
Jul 09, 2018	21.39	21.39	21.37	21.39	139,320	+0.02(+0.08%)
Jul 06, 2018	21.37	21.38	21.36	21.37	81,860	+0.02(+0.08%)
Jul 05, 2018	21.37	21.38	21.35	21.35	175,738	-0.01(-0.04%)
Jul 03, 2018		21.36	21.36	21.36	0	-0.01(-0.04%)
Jul 02, 2018	21.36	21.38	21.35	21.37	165,452	+0.02(+0.08%)
Jun 29, 2018	21.36	21.37	21.35	21.35	533,053	-0.01(-0.06%)
Jun 28, 2018	21.36	21.37	21.36	21.36	141,514	+0.00(+0.00%)
Jun 27, 2018	21.36	21.36	21.36	21.36	108,291	+0.00(+0.00%)
Jun 26, 2018	21.36	21.36	21.34	21.36	80,039	+0.01(+0.04%)
Jun 25, 2018	21.36	21.36	21.36	21.36	106,990	-0.01(-0.04%)
Jun 22, 2018	21.36	21.37	21.35	21.36	131,157	+0.01(+0.04%)
Jun 21, 2018	21.36	21.37	21.36	21.36	217,478	-0.01(-0.04%)
Jun 20, 2018	21.37	21.37	21.36	21.36	72,789	-0.01(-0.04%)
Jun 19, 2018	21.36	21.38	21.36	21.37	176,027	+0.01(+0.06%)
Jun 18, 2018	21.36	21.36	21.35	21.36	320,639	+0.00(+0.00%)
Jun 15, 2018		21.36	21.36	21.36	174,510	-0.00(-0.02%)
Jun 14, 2018	21.36	21.36	21.35	21.36	76,626	+0.01(+0.04%)
Jun 13, 2018	21.36	21.36	21.35	21.36	128,519	+0.00(+0.00%)
Jun 12, 2018	21.36	21.36	21.33	21.36	128,740	+0.00(+0.00%)
Jun 11, 2018	21.36	21.36	21.35	21.36	136,415	+0.00(+0.00%)
Jun 08, 2018	21.36	21.37	21.35	21.36	532,685	+0.00(+0.00%)
Jun 07, 2018	21.36	21.36	21.34	21.36	119,842	+0.00(+0.00%)
Jun 06, 2018		21.36	21.35	21.36	230,760	+0.00(+0.00%)
Jun 05, 2018	21.36	21.36	21.35	21.36	179,495	-0.00(-0.00%)
Jun 04, 2018	21.36	21.36	21.35	21.36	215,371	+0.00(+0.00%)
Jun 01, 2018	21.36	21.36	21.33	21.36	462,014	-0.00(-0.02%)
May 31, 2018	21.36	21.36	21.35	21.36	202,232	+0.00(+0.00%)
May 30, 2018	21.36	21.36	21.35	21.36	103,111	+0.00(+0.00%)
May 29, 2018	21.36	21.36	21.35	21.36	204,761	+0.00(+0.00%)
May 25, 2018		21.36	21.36	21.36	0	-0.01(-0.04%)
May 24, 2018	21.37	21.37	21.35	21.37	80,107	+0.01(+0.04%)
May 23, 2018	21.36	21.36	21.35	21.36	156,936	+0.00(+0.00%)
May 22, 2018	21.34	21.36	21.34	21.36	134,701	+0.01(+0.04%)
May 21, 2018	21.36	21.36	21.35	21.35	55,073	-0.01(-0.04%)
May 18, 2018	21.37	21.38	21.35	21.36	695,905	+0.00(+0.00%)
May 17, 2018	21.35	21.38	21.35	21.36	418,956	+0.00(+0.00%)
May 16, 2018	21.36	21.40	21.34	21.36	447,321	+0.00(+0.00%)
May 15, 2018	21.36	21.37	21.33	21.36	160,286	+0.01(+0.04%)
May 14, 2018	21.37	21.37	21.35	21.35	98,359	-0.01(-0.04%)
May 11, 2018	21.36	21.37	21.35	21.36	170,280	-0.00(-0.02%)
May 10, 2018	21.36	21.38	21.34	21.36	129,793	+0.02(+0.10%)
May 09, 2018	21.36	21.36	21.34	21.34	243,443	-0.00(-0.02%)
May 08, 2018	21.34	21.35	21.34	21.35	161,640	+0.00(+0.00%)
May 07, 2018	21.34	21.35	21.33	21.35	119,463	-0.00(-0.02%)
May 04, 2018	21.34	21.36	21.34	21.35	115,522	+0.00(+0.00%)
May 03, 2018	21.34	21.35	21.33	21.35	434,138	+0.02(+0.08%)
May 02, 2018	21.34	21.35	21.33	21.33	156,324	-0.01(-0.04%)