Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.41	22.41	22.38	22.39	130,622	-0.01(-0.04%)
Jan 30, 2020	22.41	22.41	22.39	22.40	87,582	+0.00(+0.00%)
Jan 29, 2020	22.40	22.40	22.39	22.40	58,981	+0.01(+0.04%)
Jan 28, 2020	22.40	22.40	22.38	22.39	345,751	-0.01(-0.04%)
Jan 27, 2020	22.40	22.40	22.39	22.40	85,956	+0.01(+0.04%)
Jan 24, 2020	22.37	22.40	22.37	22.39	149,558	+0.02(+0.08%)
Jan 23, 2020	22.37	22.39	22.37	22.37	206,055	+0.00(+0.00%)
Jan 22, 2020	22.39	22.39	22.37	22.37	91,483	-0.01(-0.04%)
Jan 21, 2020	22.37	22.38	22.37	22.38	67,902	+0.00(+0.00%)
Jan 17, 2020	22.37	22.39	22.37	22.38	163,164	+0.02(+0.08%)
Jan 16, 2020	22.37	22.37	22.36	22.37	69,741	-0.01(-0.04%)
Jan 15, 2020	22.37	22.37	22.37	22.37	126,270	+0.01(+0.04%)
Jan 14, 2020	22.35	22.37	22.35	22.37	118,915	+0.01(+0.04%)
Jan 13, 2020	22.36	22.36	22.34	22.36	90,781	+0.00(+0.00%)
Jan 10, 2020	22.34	22.36	22.34	22.36	99,100	+0.00(+0.00%)
Jan 09, 2020	22.35	22.37	22.34	22.36	197,839	+0.01(+0.04%)
Jan 08, 2020	22.35	22.36	22.33	22.35	98,124	+0.01(+0.04%)
Jan 07, 2020	22.34	22.34	22.32	22.34	56,234	+0.00(+0.02%)
Jan 06, 2020	22.33	22.34	22.31	22.33	77,023	+0.00(+0.00%)
Jan 03, 2020	22.30	22.34	22.30	22.33	78,464	+0.01(+0.06%)
Jan 02, 2020	22.31	22.33	22.30	22.32	207,018	+0.00(+0.00%)
Dec 31, 2019	22.31	22.32	22.30	22.32	51,591	-0.01(-0.04%)
Dec 30, 2019	22.31	22.33	22.30	22.33	86,753	+0.02(+0.09%)
Dec 27, 2019	22.31	22.31	22.29	22.31	25,907	+0.00(+0.00%)
Dec 26, 2019	22.28	22.31	22.28	22.31	45,940	+0.01(+0.04%)
Dec 24, 2019	22.28	22.30	22.28	22.30	18,067	+0.02(+0.08%)
Dec 23, 2019	22.28	22.29	22.27	22.28	113,513	+0.00(+0.00%)
Dec 20, 2019	22.28	22.29	22.27	22.28	75,108	+0.01(+0.04%)
Dec 19, 2019	22.27	22.28	22.27	22.27	112,936	+0.00(+0.00%)
Dec 18, 2019	22.27	22.27	22.27	22.27	52,734	+0.00(+0.00%)
Dec 17, 2019	22.28	22.28	22.26	22.27	89,469	+0.01(+0.04%)
Dec 16, 2019	22.27	22.27	22.25	22.27	202,539	+0.00(+0.00%)
Dec 13, 2019	22.26	22.27	22.25	22.27	127,037	+0.02(+0.08%)
Dec 12, 2019	22.27	22.27	22.25	22.25	86,422	-0.02(-0.08%)
Dec 11, 2019	22.28	22.28	22.26	22.27	92,212	-0.01(-0.04%)
Dec 10, 2019	22.26	22.27	22.25	22.27	77,350	+0.03(+0.12%)
Dec 09, 2019	22.24	22.27	22.24	22.25	111,578	+0.00(+0.00%)
Dec 06, 2019	22.25	22.27	22.24	22.25	76,472	-0.02(-0.08%)
Dec 05, 2019	22.25	22.27	22.22	22.27	117,975	+0.00(+0.00%)
Dec 04, 2019	22.27	22.27	22.25	22.27	64,372	+0.01(+0.06%)
Dec 03, 2019	22.26	22.27	22.25	22.25	166,190	-0.02(-0.10%)
Dec 02, 2019	22.27	22.27	22.25	22.27	145,498	+0.01(+0.05%)
Nov 29, 2019	22.26	22.26	22.25	22.26	50,100	+0.00(+0.00%)
Nov 27, 2019	22.26	22.26	22.25	22.26	61,828	+0.00(+0.00%)
Nov 26, 2019	22.25	22.26	22.25	22.26	52,803	+0.02(+0.08%)
Nov 25, 2019	22.25	22.25	22.24	22.25	128,124	+0.01(+0.04%)
Nov 22, 2019	22.25	22.25	22.23	22.24	115,345	-0.01(-0.04%)
Nov 21, 2019	22.24	22.25	22.22	22.25	53,157	+0.01(+0.04%)
Nov 20, 2019	22.24	22.24	22.22	22.24	64,881	+0.00(+0.00%)
Nov 19, 2019	22.23	22.25	22.23	22.24	78,711	+0.00(+0.00%)
Nov 18, 2019	22.23	22.24	22.22	22.24	95,665	+0.01(+0.04%)
Nov 15, 2019	22.20	22.25	22.20	22.23	659,278	+0.03(+0.12%)
Nov 14, 2019	22.23	22.23	22.20	22.20	64,324	-0.01(-0.04%)
Nov 13, 2019	22.22	22.22	22.20	22.21	196,640	+0.00(+0.02%)
Nov 12, 2019	22.20	22.22	22.20	22.21	117,582	+0.00(+0.02%)
Nov 11, 2019	22.21	22.22	22.20	22.20	71,868	-0.01(-0.04%)
Nov 08, 2019	22.22	22.22	22.20	22.21	553,839	+0.01(+0.04%)
Nov 07, 2019	22.19	22.22	22.19	22.20	552,378	+0.01(+0.04%)
Nov 06, 2019	22.18	22.21	22.18	22.19	62,464	+0.00(+0.00%)
Nov 05, 2019	22.20	22.20	22.18	22.19	122,929	+0.00(+0.00%)
Nov 04, 2019	22.19	22.20	22.18	22.19	140,607	+0.01(+0.04%)