Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.94	21.97	21.94	21.96	116,941	+0.01(+0.04%)
Jul 30, 2019	21.97	21.97	21.94	21.95	68,757	-0.02(-0.08%)
Jul 29, 2019	21.95	21.97	21.95	21.97	213,746	+0.01(+0.04%)
Jul 26, 2019	21.95	21.96	21.95	21.96	40,939	+0.01(+0.04%)
Jul 25, 2019	21.95	21.97	21.95	21.95	78,782	+0.00(+0.00%)
Jul 24, 2019	21.93	21.95	21.93	21.95	102,642	+0.00(+0.00%)
Jul 23, 2019	21.95	21.95	21.94	21.95	59,678	+0.01(+0.04%)
Jul 22, 2019	21.93	21.95	21.93	21.94	77,537	-0.01(-0.04%)
Jul 19, 2019	21.93	21.95	21.93	21.95	21,274	+0.00(+0.00%)
Jul 18, 2019	21.94	21.95	21.92	21.95	78,757	+0.03(+0.12%)
Jul 17, 2019	21.92	21.94	21.91	21.92	63,689	-0.02(-0.10%)
Jul 16, 2019	21.94	21.95	21.94	21.94	75,022	+0.00(+0.02%)
Jul 15, 2019	21.91	21.94	21.91	21.94	99,393	+0.03(+0.14%)
Jul 12, 2019	21.91	21.92	21.91	21.91	71,528	-0.00(-0.02%)
Jul 11, 2019	21.92	21.93	21.90	21.91	73,757	-0.01(-0.04%)
Jul 10, 2019	21.91	21.92	21.90	21.92	83,797	+0.01(+0.04%)
Jul 09, 2019	21.89	21.91	21.89	21.91	224,807	+0.03(+0.12%)
Jul 08, 2019	21.89	21.91	21.89	21.89	96,420	+0.00(+0.00%)
Jul 05, 2019	21.88	21.90	21.88	21.89	45,079	+0.00(+0.00%)
Jul 03, 2019	21.87	21.90	21.87	21.89	90,848	+0.00(+0.02%)
Jul 02, 2019	21.87	21.90	21.87	21.88	40,752	+0.01(+0.06%)
Jul 01, 2019	21.86	21.90	21.86	21.87	69,192	+0.02(+0.08%)
Jun 28, 2019	21.85	21.87	21.85	21.85	115,410	+0.00(+0.02%)
Jun 27, 2019	21.85	21.87	21.82	21.85	440,937	+0.01(+0.04%)
Jun 26, 2019	21.84	21.86	21.84	21.84	120,347	-0.02(-0.08%)
Jun 25, 2019	21.84	21.86	21.84	21.86	151,133	+0.02(+0.08%)
Jun 24, 2019	21.84	21.86	21.84	21.84	84,384	-0.00(-0.02%)
Jun 21, 2019	21.83	21.85	21.83	21.84	50,499	+0.02(+0.10%)
Jun 20, 2019	21.84	21.86	21.80	21.82	482,751	-0.01(-0.04%)
Jun 19, 2019	21.83	21.87	21.83	21.83	267,021	-0.03(-0.12%)
Jun 18, 2019	21.83	21.86	21.83	21.86	129,937	+0.03(+0.16%)
Jun 17, 2019	21.85	21.85	21.81	21.82	197,271	+0.00(+0.00%)
Jun 14, 2019	21.81	21.83	21.81	21.82	52,343	+0.00(+0.00%)
Jun 13, 2019	21.81	21.82	21.81	21.82	44,978	+0.02(+0.08%)
Jun 12, 2019	21.80	21.82	21.80	21.80	178,780	-0.01(-0.04%)
Jun 11, 2019	21.83	21.83	21.80	21.81	116,653	+0.01(+0.04%)
Jun 10, 2019	21.80	21.81	21.80	21.80	133,783	+0.00(+0.00%)
Jun 07, 2019	21.80	21.81	21.80	21.80	115,179	+0.01(+0.04%)
Jun 06, 2019	21.80	21.81	21.79	21.80	73,674	+0.02(+0.08%)
Jun 05, 2019	21.80	21.82	21.78	21.78	384,985	-0.03(-0.12%)
Jun 04, 2019	21.81	21.82	21.80	21.80	120,821	+0.00(+0.00%)
Jun 03, 2019	21.81	21.82	21.80	21.80	123,381	-0.00(-0.02%)
May 31, 2019	21.79	21.81	21.79	21.81	65,334	+0.00(+0.02%)
May 30, 2019	21.78	21.81	21.78	21.81	78,795	+0.00(+0.02%)
May 29, 2019	21.81	21.81	21.78	21.80	185,826	-0.01(-0.04%)
May 28, 2019	21.79	21.81	21.79	21.81	75,101	+0.00(+0.00%)
May 24, 2019	21.78	21.81	21.78	21.81	42,554	+0.01(+0.04%)
May 23, 2019	21.78	21.80	21.78	21.80	38,789	+0.03(+0.12%)
May 22, 2019	21.80	21.80	21.78	21.78	52,114	-0.02(-0.10%)
May 21, 2019	21.78	21.80	21.78	21.80	79,779	+0.01(+0.04%)
May 20, 2019	21.78	21.79	21.77	21.79	115,100	-0.01(-0.06%)
May 17, 2019	21.78	21.80	21.78	21.80	67,415	+0.03(+0.14%)
May 16, 2019	21.78	21.80	21.77	21.77	736,153	-0.02(-0.10%)
May 15, 2019	21.79	21.79	21.78	21.79	97,601	-0.00(-0.02%)
May 14, 2019	21.78	21.80	21.78	21.80	51,459	+0.01(+0.06%)
May 13, 2019	21.79	21.79	21.78	21.78	35,758	-0.01(-0.04%)
May 10, 2019	21.78	21.80	21.78	21.79	53,077	-0.01(-0.04%)
May 09, 2019	21.80	21.80	21.78	21.80	55,031	+0.00(+0.00%)
May 08, 2019	21.80	21.80	21.78	21.80	45,678	+0.00(+0.00%)
May 07, 2019	21.80	21.80	21.78	21.80	66,066	+0.00(+0.00%)
May 06, 2019	21.78	21.81	21.78	21.80	56,872	+0.02(+0.08%)
May 03, 2019	21.79	21.79	21.78	21.78	45,329	-0.00(-0.02%)
May 02, 2019	21.78	21.79	21.78	21.79	34,916	+0.00(+0.02%)