Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.66	24.66	24.63	24.64	203,792	+0.02(+0.08%)
Dec 28, 2023	24.65	24.65	24.62	24.62	294,586	+0.01(+0.06%)
Dec 27, 2023	24.62	24.63	24.60	24.60	421,790	-0.00(-0.01%)
Dec 26, 2023	24.61	24.62	24.60	24.60	402,585	-0.01(-0.04%)
Dec 22, 2023	24.60	24.62	24.58	24.61	489,560	+0.02(+0.08%)
Dec 21, 2023	24.60	24.61	24.58	24.59	963,290	+0.01(+0.04%)
Dec 20, 2023	24.58	24.60	24.57	24.58	894,578	+0.02(+0.08%)
Dec 19, 2023	24.56	24.60	24.56	24.56	894,170	+0.01(+0.04%)
Dec 18, 2023	24.54	24.56	24.53	24.56	1,101,178	+0.00(+0.00%)
Dec 15, 2023	24.53	24.56	24.53	24.56	399,567	+0.04(+0.16%)
Dec 14, 2023	24.51	24.53	24.50	24.52	927,839	+0.02(+0.08%)
Dec 13, 2023	24.49	24.51	24.48	24.50	700,619	+0.00(+0.00%)
Dec 12, 2023	24.49	24.50	24.48	24.50	289,027	+0.02(+0.08%)
Dec 11, 2023	24.51	24.51	24.47	24.48	1,047,360	-0.01(-0.04%)
Dec 08, 2023	24.50	24.51	24.49	24.49	291,390	-0.01(-0.04%)
Dec 07, 2023	24.50	24.50	24.48	24.50	614,234	+0.01(+0.04%)
Dec 06, 2023	24.50	24.50	24.47	24.49	196,412	+0.00(+0.00%)
Dec 05, 2023	24.51	24.51	24.47	24.49	330,144	+0.02(+0.08%)
Dec 04, 2023	24.49	24.49	24.45	24.47	886,765	-0.02(-0.08%)
Dec 01, 2023	24.48	24.49	24.47	24.49	411,945	+0.03(+0.11%)
Nov 30, 2023	24.47	24.47	24.45	24.46	263,938	+0.02(+0.08%)
Nov 29, 2023	24.44	24.45	24.44	24.44	229,937	+0.00(+0.00%)
Nov 28, 2023	24.45	24.45	24.43	24.44	289,426	+0.00(+0.00%)
Nov 27, 2023	24.41	24.44	24.41	24.44	336,055	+0.01(+0.04%)
Nov 24, 2023	24.43	24.44	24.42	24.43	127,618	+0.01(+0.04%)
Nov 22, 2023	24.41	24.42	24.40	24.42	289,901	+0.01(+0.04%)
Nov 21, 2023	24.38	24.41	24.38	24.41	341,026	+0.02(+0.08%)
Nov 20, 2023	24.38	24.41	24.37	24.39	1,213,018	+0.01(+0.04%)
Nov 17, 2023	24.39	24.39	24.36	24.38	510,853	-0.01(-0.04%)
Nov 16, 2023	24.37	24.39	24.36	24.39	273,384	+0.05(+0.20%)
Nov 15, 2023	24.39	24.39	24.34	24.34	2,154,888	-0.05(-0.20%)
Nov 14, 2023	24.37	24.39	24.35	24.39	1,316,882	+0.02(+0.08%)
Nov 13, 2023	24.38	24.39	24.35	24.37	450,033	+0.02(+0.08%)
Nov 10, 2023	24.36	24.36	24.35	24.35	207,564	+0.00(+0.00%)
Nov 09, 2023	24.36	24.36	24.35	24.35	555,945	+0.00(+0.00%)
Nov 08, 2023	24.34	24.35	24.33	24.35	468,484	+0.00(+0.00%)
Nov 07, 2023	24.36	24.36	24.33	24.35	502,741	+0.02(+0.08%)
Nov 06, 2023	24.35	24.36	24.32	24.33	740,047	-0.01(-0.04%)
Nov 03, 2023	24.34	24.35	24.31	24.34	808,898	+0.01(+0.04%)
Nov 02, 2023	24.33	24.35	24.32	24.33	497,798	+0.01(+0.04%)
Nov 01, 2023	24.32	24.36	24.30	24.32	1,083,218	-0.01(-0.02%)
Oct 31, 2023	24.32	24.33	24.31	24.33	309,979	+0.03(+0.12%)
Oct 30, 2023	24.32	24.32	24.30	24.30	651,227	-0.01(-0.04%)
Oct 27, 2023	24.33	24.33	24.30	24.31	414,657	-0.02(-0.08%)
Oct 26, 2023	24.33	24.34	24.30	24.33	404,295	+0.01(+0.04%)
Oct 25, 2023	24.33	24.33	24.30	24.32	286,930	-0.01(-0.04%)
Oct 24, 2023	24.33	24.33	24.31	24.33	413,021	+0.00(+0.00%)
Oct 23, 2023	24.33	24.33	24.31	24.33	380,621	-0.01(-0.04%)
Oct 20, 2023	24.31	24.34	24.30	24.34	2,014,174	+0.04(+0.16%)
Oct 19, 2023	24.30	24.30	24.29	24.30	429,491	+0.00(+0.00%)
Oct 18, 2023	24.30	24.30	24.28	24.30	550,291	+0.00(+0.00%)
Oct 17, 2023	24.29	24.30	24.27	24.30	286,314	+0.01(+0.04%)
Oct 16, 2023	24.27	24.29	24.27	24.29	226,003	+0.02(+0.08%)
Oct 13, 2023	24.28	24.28	24.24	24.27	260,254	+0.00(+0.00%)
Oct 12, 2023	24.28	24.28	24.26	24.27	221,673	-0.01(-0.04%)
Oct 11, 2023	24.28	24.28	24.26	24.28	308,174	+0.01(+0.04%)
Oct 10, 2023	24.27	24.27	24.25	24.27	269,794	+0.01(+0.04%)
Oct 09, 2023	24.28	24.28	24.24	24.26	487,444	-0.01(-0.04%)
Oct 06, 2023	24.27	24.27	24.25	24.27	974,232	+0.02(+0.08%)
Oct 05, 2023	24.27	24.27	24.24	24.25	380,790	-0.01(-0.04%)
Oct 04, 2023	24.27	24.29	24.25	24.26	558,747	-0.02(-0.08%)
Oct 03, 2023	24.29	24.29	24.26	24.28	1,139,410	+0.02(+0.08%)