Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.41	21.43	21.39	21.43	279,512	+0.03(+0.16%)
Jan 30, 2019	21.38	21.41	21.37	21.40	308,638	+0.01(+0.04%)
Jan 29, 2019	21.36	21.41	21.36	21.39	148,896	+0.03(+0.12%)
Jan 28, 2019	21.36	21.37	21.36	21.36	136,672	-0.01(-0.04%)
Jan 25, 2019	21.34	21.37	21.34	21.37	182,399	+0.03(+0.16%)
Jan 24, 2019	21.32	21.34	21.32	21.34	148,539	+0.02(+0.08%)
Jan 23, 2019	21.30	21.33	21.30	21.32	254,955	+0.03(+0.16%)
Jan 22, 2019	21.30	21.30	21.27	21.29	329,016	+0.02(+0.08%)
Jan 18, 2019	21.26	21.29	21.25	21.27	492,012	-0.01(-0.04%)
Jan 17, 2019	21.24	21.28	21.24	21.28	236,248	+0.03(+0.16%)
Jan 16, 2019	21.22	21.25	21.22	21.25	169,661	+0.04(+0.20%)
Jan 15, 2019	21.20	21.21	21.19	21.20	170,293	+0.00(+0.00%)
Jan 14, 2019	21.18	21.20	21.16	21.20	922,070	+0.02(+0.08%)
Jan 11, 2019	21.16	21.19	21.16	21.18	167,667	+0.02(+0.10%)
Jan 10, 2019	21.14	21.17	21.13	21.16	177,525	+0.03(+0.14%)
Jan 09, 2019	21.12	21.15	21.12	21.13	280,837	+0.00(+0.00%)
Jan 08, 2019	21.10	21.14	21.10	21.13	133,838	+0.00(+0.02%)
Jan 07, 2019	21.10	21.13	21.10	21.13	100,353	-0.00(-0.02%)
Jan 04, 2019	21.08	21.13	21.08	21.13	553,864	+0.02(+0.10%)
Jan 03, 2019	21.12	21.16	21.11	21.11	205,463	-0.02(-0.10%)
Jan 02, 2019	21.11	21.17	21.11	21.13	104,974	+0.02(+0.08%)
Dec 31, 2018	21.11	21.15	21.11	21.12	135,279	-0.03(-0.16%)
Dec 28, 2018	21.10	21.16	21.08	21.15	251,150	+0.02(+0.08%)
Dec 27, 2018	21.07	21.13	21.07	21.13	682,945	+0.01(+0.05%)
Dec 26, 2018	21.05	21.12	21.05	21.12	833,917	+0.07(+0.32%)
Dec 24, 2018	21.07	21.07	21.05	21.05	79,039	+0.00(+0.00%)
Dec 21, 2018	21.07	21.11	21.05	21.05	195,253	-0.03(-0.12%)
Dec 20, 2018	21.09	21.10	21.06	21.08	215,138	+0.01(+0.04%)
Dec 19, 2018	21.07	21.10	21.07	21.07	185,318	+0.00(+0.00%)
Dec 18, 2018	21.11	21.13	21.06	21.07	367,948	-0.03(-0.12%)
Dec 17, 2018	21.15	21.17	21.09	21.10	2,803,699	-0.05(-0.24%)
Dec 14, 2018	21.12	21.16	21.12	21.15	80,916	+0.03(+0.12%)
Dec 13, 2018	21.10	21.13	21.10	21.12	108,375	+0.03(+0.12%)
Dec 12, 2018	21.07	21.10	21.07	21.10	602,000	+0.03(+0.16%)
Dec 11, 2018	21.05	21.10	21.05	21.06	185,456	+0.00(+0.02%)
Dec 10, 2018	21.14	21.14	21.05	21.06	158,644	-0.05(-0.22%)
Dec 07, 2018	21.08	21.14	21.08	21.11	258,931	-0.01(-0.03%)
Dec 06, 2018	21.11	21.13	21.00	21.11	469,492	-0.04(-0.17%)
Dec 04, 2018	21.21	21.22	21.12	21.15	498,630	-0.07(-0.32%)
Dec 03, 2018	21.29	21.29	21.20	21.22	464,307	-0.07(-0.33%)
Nov 30, 2018	21.30	21.31	21.27	21.29	205,346	-0.02(-0.08%)
Nov 29, 2018	21.31	21.33	21.29	21.30	516,089	-0.03(-0.12%)
Nov 28, 2018	21.33	21.33	21.30	21.33	217,600	+0.01(+0.04%)
Nov 27, 2018	21.35	21.35	21.32	21.32	171,793	-0.02(-0.08%)
Nov 26, 2018	21.33	21.35	21.33	21.34	206,559	+0.01(+0.04%)
Nov 23, 2018	21.34	21.34	21.32	21.33	128,356	+0.00(+0.00%)
Nov 21, 2018		21.33	21.33	21.33	0	-0.03(-0.12%)
Nov 20, 2018	21.39	21.39	21.33	21.35	1,109,177	-0.03(-0.12%)
Nov 19, 2018	21.42	21.42	21.37	21.38	155,276	-0.03(-0.16%)
Nov 16, 2018	21.43	21.43	21.41	21.41	192,652	-0.02(-0.08%)
Nov 15, 2018	21.45	21.45	21.41	21.43	565,918	-0.01(-0.04%)
Nov 14, 2018	21.46	21.46	21.42	21.44	450,746	-0.01(-0.06%)
Nov 13, 2018	21.46	21.46	21.44	21.45	204,633	+0.00(+0.02%)
Nov 12, 2018	21.46	21.46	21.45	21.45	50,471	+0.00(+0.00%)
Nov 09, 2018	21.46	21.46	21.45	21.45	1,077,159	-0.00(-0.01%)
Nov 08, 2018	21.44	21.46	21.44	21.45	1,361,622	+0.00(+0.01%)
Nov 07, 2018	21.46	21.46	21.43	21.45	1,999,143	-0.00(-0.02%)
Nov 06, 2018	21.46	21.46	21.45	21.45	91,765	-0.00(-0.02%)
Nov 05, 2018	21.46	21.46	21.45	21.46	184,001	+0.00(+0.00%)
Nov 02, 2018	21.44	21.46	21.43	21.46	269,995	+0.01(+0.04%)