Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	21.11	21.11	21.03	21.03	538,643	-0.07(-0.36%)
Oct 30, 2017		21.09	21.09	21.11	120,942	+0.02(+0.08%)
Oct 27, 2017	21.10	21.10	21.09	21.09	40,737	+0.00(+0.00%)
Oct 26, 2017	21.10	21.10	21.07	21.09	31,693	-0.01(-0.04%)
Oct 25, 2017	21.07	21.10	21.07	21.10	157,834	+0.02(+0.08%)
Oct 24, 2017	21.08	21.10	21.07	21.08	32,705	+0.00(+0.01%)
Oct 23, 2017	21.08	21.09	21.07	21.08	58,519	+0.02(+0.11%)
Oct 20, 2017	21.08	21.08	21.06	21.06	90,355	-0.03(-0.16%)
Oct 19, 2017	21.06	21.09	21.06	21.09	81,344	+0.04(+0.20%)
Oct 18, 2017	21.08	21.08	21.05	21.05	66,161	-0.04(-0.20%)
Oct 17, 2017	21.07	21.09	21.06	21.09	271,864	+0.02(+0.12%)
Oct 16, 2017	21.07	21.09	21.07	21.07	152,609	-0.02(-0.08%)
Oct 13, 2017	21.07	21.09	21.05	21.08	177,991	+0.03(+0.15%)
Oct 12, 2017	21.07	21.07	21.05	21.05	51,291	+0.00(+0.00%)
Oct 11, 2017	21.05	21.07	21.03	21.05	103,173	+0.02(+0.08%)
Oct 10, 2017	21.04	21.05	21.02	21.03	44,029	+0.01(+0.04%)
Oct 09, 2017	21.06	21.06	21.02	21.02	49,956	-0.03(-0.16%)
Oct 06, 2017	21.06	21.06	21.03	21.06	30,194	+0.02(+0.08%)
Oct 05, 2017	21.05	21.05	21.02	21.04	35,367	+0.02(+0.08%)
Oct 04, 2017	21.05	21.05	21.02	21.02	49,128	-0.02(-0.08%)
Oct 03, 2017	21.05	21.06	21.02	21.04	129,110	+0.01(+0.04%)
Oct 02, 2017	21.02	21.04	21.01	21.03	21,952	-0.00(-0.01%)
Sep 29, 2017	21.02	21.03	21.01	21.03	20,237	+0.05(+0.24%)
Sep 28, 2017	20.98	21.03	20.98	20.98	93,800	-0.03(-0.16%)
Sep 27, 2017	21.00	21.02	20.98	21.02	119,485	+0.03(+0.16%)
Sep 26, 2017	20.98	21.00	20.98	20.98	54,629	+0.02(+0.08%)
Sep 25, 2017	21.01	21.01	20.97	20.97	91,565	-0.02(-0.12%)
Sep 22, 2017	21.00	21.01	20.98	20.99	24,239	+0.00(+0.00%)
Sep 21, 2017	20.98	21.01	20.96	20.99	152,447	+0.03(+0.15%)
Sep 20, 2017	20.98	20.98	20.96	20.96	28,300	-0.01(-0.03%)
Sep 19, 2017	20.97	20.98	20.95	20.97	161,406	+0.01(+0.04%)
Sep 18, 2017	20.98	20.99	20.95	20.96	43,747	-0.02(-0.12%)
Sep 15, 2017	20.98	20.99	20.98	20.98	86,347	+0.01(+0.04%)
Sep 14, 2017	20.97	20.98	20.95	20.98	42,677	+0.02(+0.08%)
Sep 13, 2017	20.94	20.97	20.94	20.96	79,940	+0.01(+0.04%)
Sep 12, 2017	20.98	20.98	20.93	20.95	162,534	-0.02(-0.08%)
Sep 11, 2017	20.98	20.98	20.97	20.97	32,905	-0.02(-0.12%)
Sep 08, 2017	20.96	20.99	20.96	20.99	228,241	+0.02(+0.12%)
Sep 07, 2017	20.98	20.98	20.97	20.97	31,623	-0.01(-0.04%)
Sep 06, 2017	20.98	20.99	20.97	20.98	78,206	-0.02(-0.08%)
Sep 05, 2017	20.98	20.99	20.96	20.99	162,012	+0.03(+0.14%)
Sep 01, 2017	20.98	20.98	20.96	20.96	27,907	-0.01(-0.07%)
Aug 31, 2017	20.96	20.98	20.95	20.98	47,915	+0.02(+0.12%)
Aug 30, 2017	20.95	20.95	20.94	20.95	14,844	+0.01(+0.06%)
Aug 29, 2017	20.93	20.96	20.93	20.94	46,870	+0.01(+0.06%)
Aug 28, 2017	20.97	20.97	20.90	20.93	169,436	-0.02(-0.12%)
Aug 25, 2017	20.95	20.95	20.95	20.95	8,539	+0.01(+0.04%)
Aug 24, 2017	20.97	20.97	20.95	20.95	31,706	-0.02(-0.09%)
Aug 23, 2017	20.95	20.97	20.95	20.96	8,453	-0.04(-0.19%)
Aug 22, 2017	20.97	21.01	20.95	21.00	1,038,156	+0.07(+0.32%)
Aug 21, 2017	20.96	20.96	20.92	20.94	61,434	+0.00(+0.00%)
Aug 18, 2017	20.97	20.97	20.90	20.94	193,510	-0.03(-0.16%)
Aug 17, 2017	20.97	20.97	20.95	20.97	84,713	-0.00(-0.00%)
Aug 16, 2017	20.98	20.98	20.96	20.97	23,395	-0.02(-0.08%)
Aug 15, 2017	20.96	20.99	20.95	20.99	82,431	+0.01(+0.04%)
Aug 14, 2017	20.96	20.98	20.95	20.98	90,519	+0.01(+0.04%)
Aug 11, 2017	20.96	20.99	20.95	20.97	121,893	+0.00(+0.00%)
Aug 10, 2017	20.96	20.97	20.95	20.97	43,113	+0.01(+0.04%)
Aug 09, 2017	20.96	20.96	20.95	20.96	38,185	-0.01(-0.04%)
Aug 08, 2017	20.94	20.98	20.94	20.97	116,397	+0.00(+0.00%)
Aug 07, 2017	20.95	20.97	20.94	20.97	106,611	+0.01(+0.04%)
Aug 04, 2017	20.96	20.97	20.95	20.96	63,179	-0.01(-0.03%)
Aug 03, 2017	20.96	20.97	20.95	20.97	45,897	+0.01(+0.06%)
Aug 02, 2017	20.93	20.96	20.93	20.96	39,467	-0.02(-0.07%)