Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	22.26	22.26	22.24	22.26	50,102	+0.00(+0.00%)
Nov 27, 2019	22.26	22.26	22.25	22.26	61,831	+0.00(+0.00%)
Nov 26, 2019	22.25	22.26	22.24	22.26	52,805	+0.02(+0.08%)
Nov 25, 2019	22.24	22.25	22.24	22.24	128,129	+0.01(+0.04%)
Nov 22, 2019	22.24	22.25	22.23	22.24	115,350	-0.01(-0.04%)
Nov 21, 2019	22.24	22.24	22.22	22.24	53,160	+0.01(+0.04%)
Nov 20, 2019	22.24	22.24	22.22	22.24	64,884	+0.00(+0.00%)
Nov 19, 2019	22.23	22.24	22.23	22.24	78,714	+0.00(+0.00%)
Nov 18, 2019	22.23	22.24	22.22	22.24	95,669	+0.01(+0.04%)
Nov 15, 2019	22.20	22.25	22.20	22.23	659,305	+0.03(+0.12%)
Nov 14, 2019	22.23	22.23	22.20	22.20	64,327	-0.01(-0.04%)
Nov 13, 2019	22.22	22.22	22.20	22.21	196,648	+0.00(+0.02%)
Nov 12, 2019	22.20	22.22	22.20	22.21	117,587	+0.00(+0.02%)
Nov 11, 2019	22.21	22.22	22.20	22.20	71,871	-0.01(-0.04%)
Nov 08, 2019	22.22	22.22	22.20	22.21	553,862	+0.01(+0.04%)
Nov 07, 2019	22.19	22.22	22.19	22.20	552,401	+0.01(+0.04%)
Nov 06, 2019	22.18	22.21	22.18	22.19	62,466	+0.00(+0.00%)
Nov 05, 2019	22.20	22.20	22.18	22.19	122,934	+0.00(+0.00%)
Nov 04, 2019	22.19	22.20	22.18	22.19	140,613	+0.01(+0.04%)
Nov 01, 2019	22.17	22.18	22.16	22.18	130,722	+0.01(+0.03%)
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%)