Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	22.18	22.19	22.16	22.18	128,026	+0.02(+0.08%)
Oct 30, 2019	22.18	22.18	22.16	22.16	100,655	-0.02(-0.08%)
Oct 29, 2019	22.17	22.18	22.17	22.18	59,842	+0.01(+0.04%)
Oct 28, 2019	22.17	22.18	22.17	22.17	74,082	+0.00(+0.00%)
Oct 25, 2019	22.17	22.17	22.15	22.17	77,039	+0.01(+0.04%)
Oct 24, 2019	22.15	22.16	22.14	22.16	27,512	+0.01(+0.04%)
Oct 23, 2019	22.14	22.16	22.13	22.15	58,945	+0.01(+0.04%)
Oct 22, 2019	22.14	22.15	22.13	22.14	69,394	+0.00(+0.00%)
Oct 21, 2019	22.13	22.14	22.13	22.14	36,732	+0.01(+0.04%)
Oct 18, 2019	22.12	22.14	22.12	22.13	47,821	-0.01(-0.04%)
Oct 17, 2019	22.11	22.14	22.11	22.14	48,108	+0.03(+0.12%)
Oct 16, 2019	22.11	22.12	22.11	22.11	64,222	+0.01(+0.04%)
Oct 15, 2019	22.10	22.11	22.10	22.11	95,367	+0.01(+0.04%)
Oct 14, 2019	22.11	22.11	22.10	22.10	36,502	+0.00(+0.00%)
Oct 11, 2019	22.11	22.11	22.10	22.10	63,685	-0.01(-0.04%)
Oct 10, 2019	22.11	22.11	22.09	22.11	37,631	+0.01(+0.04%)
Oct 09, 2019	22.08	22.10	22.08	22.10	146,431	+0.00(+0.00%)
Oct 08, 2019	22.08	22.10	22.07	22.10	47,926	+0.00(+0.02%)
Oct 07, 2019	22.10	22.10	22.09	22.09	108,535	-0.00(-0.02%)
Oct 04, 2019	22.08	22.10	22.08	22.10	70,077	+0.02(+0.08%)
Oct 03, 2019	22.10	22.10	22.07	22.08	81,567	-0.01(-0.04%)
Oct 02, 2019	22.07	22.09	22.07	22.09	38,835	+0.02(+0.08%)
Oct 01, 2019	22.09	22.10	22.06	22.07	172,511	+0.01(+0.04%)
Sep 30, 2019	22.08	22.08	22.06	22.06	67,510	+0.00(+0.00%)
Sep 27, 2019	22.07	22.08	22.06	22.06	40,156	+0.00(+0.02%)
Sep 26, 2019	22.06	22.08	22.06	22.06	65,695	+0.00(+0.00%)
Sep 25, 2019	22.07	22.07	22.05	22.06	45,097	+0.00(+0.02%)
Sep 24, 2019	22.05	22.07	22.05	22.05	286,719	-0.00(-0.02%)
Sep 23, 2019	22.07	22.07	22.05	22.06	43,444	+0.00(+0.02%)
Sep 20, 2019	22.05	22.07	22.05	22.05	47,135	-0.01(-0.04%)
Sep 19, 2019	22.05	22.07	22.05	22.06	39,710	+0.00(+0.00%)
Sep 18, 2019	22.06	22.06	22.05	22.06	27,430	+0.01(+0.04%)
Sep 17, 2019	22.06	22.06	22.05	22.05	38,469	+0.00(+0.00%)
Sep 16, 2019	22.05	22.06	22.04	22.05	64,248	+0.00(+0.00%)
Sep 13, 2019	22.04	22.06	22.04	22.05	126,991	+0.03(+0.12%)
Sep 12, 2019	22.02	22.04	22.02	22.03	93,155	-0.01(-0.04%)
Sep 11, 2019	22.04	22.04	22.02	22.04	63,804	+0.01(+0.04%)
Sep 10, 2019	22.01	22.04	22.01	22.03	79,470	+0.00(+0.02%)
Sep 09, 2019	22.03	22.03	22.01	22.02	54,567	+0.01(+0.06%)
Sep 06, 2019	22.01	22.01	22.00	22.01	67,156	+0.00(+0.00%)
Sep 05, 2019	22.03	22.03	22.00	22.01	54,847	+0.00(+0.00%)
Sep 04, 2019	22.01	22.01	21.98	22.01	99,786	+0.02(+0.08%)
Sep 03, 2019	22.00	22.01	21.98	21.99	72,765	+0.01(+0.06%)
Aug 30, 2019	21.98	21.99	21.98	21.98	41,406	+0.00(+0.00%)
Aug 29, 2019	21.98	21.98	21.97	21.98	91,874	+0.00(+0.00%)
Aug 28, 2019	21.96	21.98	21.96	21.98	260,543	+0.01(+0.03%)
Aug 27, 2019	21.96	21.98	21.96	21.97	109,745	+0.01(+0.05%)
Aug 26, 2019	21.99	21.99	21.95	21.96	1,194,889	-0.01(-0.04%)
Aug 23, 2019	21.96	21.99	21.96	21.97	127,545	-0.01(-0.04%)
Aug 22, 2019	21.98	21.98	21.95	21.98	92,773	+0.01(+0.07%)
Aug 21, 2019	21.98	21.98	21.96	21.96	52,323	+0.00(+0.01%)
Aug 20, 2019	21.95	21.98	21.95	21.96	135,515	+0.00(+0.00%)
Aug 19, 2019	21.94	21.97	21.94	21.96	117,339	+0.03(+0.12%)
Aug 16, 2019	21.95	21.96	21.93	21.94	106,211	-0.02(-0.08%)
Aug 15, 2019	21.94	21.96	21.94	21.95	594,619	+0.00(+0.00%)
Aug 14, 2019	21.97	21.97	21.95	21.95	45,546	-0.01(-0.04%)
Aug 13, 2019	21.97	21.97	21.96	21.96	73,517	-0.01(-0.04%)
Aug 12, 2019	21.95	21.98	21.95	21.97	93,528	+0.01(+0.04%)
Aug 09, 2019	21.97	21.98	21.96	21.96	83,615	+0.00(+0.00%)
Aug 08, 2019	21.94	21.96	21.94	21.96	66,039	+0.02(+0.08%)
Aug 07, 2019	21.94	21.96	21.93	21.94	211,644	+0.00(+0.00%)
Aug 06, 2019	21.94	21.96	21.94	21.94	94,576	+0.01(+0.04%)
Aug 05, 2019	21.96	21.97	21.93	21.94	178,196	-0.03(-0.14%)
Aug 02, 2019	21.96	21.97	21.96	21.97	81,206	+0.00(+0.02%)