Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.34	21.36	21.33	21.34	126,187	+0.00(+0.00%)
Jul 30, 2018	21.34	21.35	21.32	21.34	122,908	+0.00(+0.00%)
Jul 27, 2018	21.33	21.34	21.32	21.34	112,009	+0.01(+0.04%)
Jul 26, 2018	21.33	21.34	21.32	21.33	55,699	+0.01(+0.04%)
Jul 25, 2018	21.31	21.33	21.31	21.32	259,661	+0.02(+0.10%)
Jul 24, 2018	21.31	21.31	21.30	21.30	136,417	+0.00(+0.02%)
Jul 23, 2018	21.31	21.31	21.30	21.30	67,112	-0.02(-0.08%)
Jul 20, 2018	21.29	21.31	21.29	21.31	62,423	-0.00(-0.00%)
Jul 19, 2018	21.29	21.32	21.29	21.31	138,123	+0.02(+0.08%)
Jul 18, 2018	21.29	21.30	21.29	21.30	116,488	+0.00(+0.00%)
Jul 17, 2018	21.31	21.31	21.29	21.30	120,813	-0.00(-0.02%)
Jul 16, 2018	21.30	21.31	21.30	21.30	73,631	+0.00(+0.00%)
Jul 13, 2018	21.30	21.31	21.29	21.30	94,648	+0.01(+0.04%)
Jul 12, 2018	21.27	21.30	21.27	21.29	93,903	+0.02(+0.10%)
Jul 11, 2018	21.28	21.28	21.27	21.27	59,635	-0.01(-0.06%)
Jul 10, 2018	21.26	21.30	21.26	21.28	131,288	+0.00(+0.02%)
Jul 09, 2018	21.28	21.28	21.26	21.28	140,011	+0.02(+0.08%)
Jul 06, 2018	21.26	21.27	21.25	21.26	82,266	+0.02(+0.08%)
Jul 05, 2018	21.26	21.27	21.25	21.25	176,610	-0.01(-0.04%)
Jul 03, 2018		21.26	21.26	21.26	0	-0.01(-0.04%)
Jul 02, 2018	21.26	21.27	21.25	21.26	166,273	+0.02(+0.08%)
Jun 29, 2018	21.26	21.27	21.24	21.25	535,696	-0.01(-0.06%)
Jun 28, 2018	21.25	21.27	21.25	21.26	142,216	+0.00(+0.00%)
Jun 27, 2018	21.26	21.26	21.25	21.26	108,828	+0.00(+0.00%)
Jun 26, 2018	21.25	21.26	21.23	21.26	80,436	+0.01(+0.04%)
Jun 25, 2018	21.26	21.26	21.25	21.25	107,520	-0.01(-0.04%)
Jun 22, 2018	21.26	21.27	21.24	21.26	131,807	+0.01(+0.04%)
Jun 21, 2018	21.26	21.27	21.25	21.25	218,556	-0.01(-0.04%)
Jun 20, 2018	21.27	21.27	21.26	21.26	73,149	-0.01(-0.04%)
Jun 19, 2018	21.26	21.28	21.25	21.27	176,899	+0.01(+0.06%)
Jun 18, 2018	21.25	21.26	21.24	21.25	322,229	+0.00(+0.00%)
Jun 15, 2018		21.26	21.26	21.25	175,375	-0.00(-0.02%)
Jun 14, 2018	21.26	21.26	21.24	21.26	77,006	+0.01(+0.04%)
Jun 13, 2018	21.25	21.25	21.24	21.25	129,156	+0.00(+0.00%)
Jun 12, 2018	21.25	21.25	21.22	21.25	129,379	+0.00(+0.00%)
Jun 11, 2018	21.25	21.25	21.24	21.25	137,092	+0.00(+0.00%)
Jun 08, 2018	21.25	21.26	21.24	21.25	535,326	+0.00(+0.00%)
Jun 07, 2018	21.25	21.26	21.23	21.25	120,436	+0.00(+0.00%)
Jun 06, 2018		21.26	21.24	21.25	231,904	+0.00(+0.00%)
Jun 05, 2018	21.25	21.26	21.24	21.25	180,385	-0.00(-0.00%)
Jun 04, 2018	21.25	21.25	21.24	21.25	216,438	+0.00(+0.00%)
Jun 01, 2018	21.26	21.26	21.22	21.25	464,305	-0.00(-0.02%)
May 31, 2018	21.25	21.25	21.25	21.25	203,234	+0.00(+0.00%)
May 30, 2018	21.25	21.25	21.25	21.25	103,622	+0.00(+0.00%)
May 29, 2018	21.25	21.25	21.25	21.25	205,776	+0.00(+0.00%)
May 25, 2018		21.25	21.25	21.25	0	-0.01(-0.04%)
May 24, 2018	21.26	21.26	21.25	21.26	80,504	+0.01(+0.04%)
May 23, 2018	21.25	21.25	21.25	21.25	157,714	+0.00(+0.00%)
May 22, 2018	21.24	21.25	21.24	21.25	135,369	+0.01(+0.04%)
May 21, 2018	21.25	21.25	21.25	21.25	55,346	-0.01(-0.04%)
May 18, 2018	21.26	21.27	21.25	21.25	699,355	+0.00(+0.00%)
May 17, 2018	21.25	21.27	21.25	21.25	421,033	+0.00(+0.00%)
May 16, 2018	21.25	21.30	21.24	21.25	449,539	+0.00(+0.00%)
May 15, 2018	21.25	21.26	21.23	21.25	161,080	+0.01(+0.04%)
May 14, 2018	21.26	21.26	21.25	21.25	98,847	-0.01(-0.04%)
May 11, 2018	21.25	21.26	21.25	21.25	171,125	-0.00(-0.02%)
May 10, 2018	21.25	21.27	21.24	21.26	130,437	+0.02(+0.10%)
May 09, 2018	21.25	21.25	21.24	21.24	244,650	-0.00(-0.02%)
May 08, 2018	21.24	21.25	21.23	21.24	162,441	+0.00(+0.00%)
May 07, 2018	21.24	21.25	21.23	21.24	120,055	-0.00(-0.02%)
May 04, 2018	21.24	21.25	21.24	21.25	116,095	+0.00(+0.00%)
May 03, 2018	21.24	21.25	21.22	21.25	436,290	+0.02(+0.08%)
May 02, 2018	21.24	21.25	21.23	21.23	157,099	-0.01(-0.04%)