Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	22.63	22.63	22.60	22.62	312,377	+0.00(+0.00%)
Oct 28, 2022	22.60	22.63	22.59	22.62	212,107	+0.03(+0.12%)
Oct 27, 2022	22.59	22.62	22.58	22.59	289,850	+0.03(+0.12%)
Oct 26, 2022	22.59	22.62	22.56	22.56	577,732	-0.02(-0.08%)
Oct 25, 2022	22.60	22.64	22.56	22.58	810,744	-0.02(-0.08%)
Oct 24, 2022	22.62	22.62	22.59	22.60	305,529	-0.02(-0.08%)
Oct 21, 2022	22.62	22.66	22.62	22.62	408,473	+0.00(+0.00%)
Oct 20, 2022	22.56	22.63	22.56	22.62	330,963	+0.06(+0.28%)
Oct 19, 2022	22.52	22.56	22.52	22.56	639,938	+0.01(+0.04%)
Oct 18, 2022	22.57	22.61	22.53	22.55	610,412	-0.01(-0.04%)
Oct 17, 2022	22.50	22.58	22.50	22.56	274,637	+0.04(+0.16%)
Oct 14, 2022	22.56	22.56	22.49	22.52	478,836	-0.05(-0.24%)
Oct 13, 2022	22.56	22.63	22.53	22.57	557,577	-0.03(-0.14%)
Oct 12, 2022	22.61	22.64	22.58	22.61	339,769	-0.03(-0.14%)
Oct 11, 2022	22.62	22.65	22.62	22.64	294,233	-0.02(-0.08%)
Oct 10, 2022	22.63	22.66	22.63	22.66	199,384	+0.00(+0.00%)
Oct 07, 2022	22.66	22.68	22.62	22.66	412,959	+0.00(+0.00%)
Oct 06, 2022	22.62	22.66	22.62	22.66	508,967	-0.02(-0.08%)
Oct 05, 2022	22.62	22.67	22.62	22.67	444,317	+0.03(+0.12%)
Oct 04, 2022	22.59	22.66	22.57	22.65	446,701	+0.06(+0.28%)
Oct 03, 2022	22.60	22.62	22.56	22.58	742,301	-0.00(-0.02%)
Sep 30, 2022	22.63	22.63	22.58	22.59	357,610	-0.03(-0.12%)
Sep 29, 2022	22.62	22.65	22.60	22.61	586,521	-0.11(-0.48%)
Sep 28, 2022	22.67	22.72	22.58	22.72	781,863	+0.03(+0.12%)
Sep 27, 2022	22.72	22.72	22.65	22.70	844,410	-0.05(-0.23%)
Sep 26, 2022	22.71	22.78	22.71	22.75	1,219,228	+0.02(+0.09%)
Sep 23, 2022	22.73	22.75	22.71	22.73	1,549,088	+0.00(+0.00%)
Sep 22, 2022	22.70	22.75	22.70	22.73	622,823	+0.00(+0.02%)
Sep 21, 2022	22.76	22.76	22.67	22.72	551,828	-0.02(-0.08%)
Sep 20, 2022	22.73	22.76	22.71	22.74	701,354	-0.02(-0.08%)
Sep 19, 2022	22.69	22.76	22.67	22.76	333,743	+0.09(+0.40%)
Sep 16, 2022	22.69	22.71	22.67	22.67	1,010,818	-0.05(-0.20%)
Sep 15, 2022	22.71	22.71	22.70	22.71	116,037	+0.03(+0.12%)
Sep 14, 2022	22.71	22.71	22.68	22.69	131,176	+0.01(+0.04%)
Sep 13, 2022	22.68	22.69	22.66	22.68	196,339	-0.04(-0.16%)
Sep 12, 2022	22.70	22.72	22.68	22.71	242,121	+0.02(+0.10%)
Sep 09, 2022	22.70	22.70	22.67	22.69	267,197	-0.00(-0.02%)
Sep 08, 2022	22.64	22.70	22.64	22.70	246,818	+0.04(+0.16%)
Sep 07, 2022	22.66	22.67	22.63	22.66	260,922	+0.02(+0.08%)
Sep 06, 2022	22.63	22.65	22.63	22.64	288,865	+0.01(+0.04%)
Sep 02, 2022	22.62	22.66	22.61	22.63	291,975	+0.02(+0.08%)
Sep 01, 2022	22.59	22.63	22.58	22.61	841,126	+0.01(+0.02%)
Aug 31, 2022	22.57	22.62	22.57	22.61	210,350	+0.02(+0.08%)
Aug 30, 2022	22.62	22.62	22.57	22.59	416,794	-0.01(-0.04%)
Aug 29, 2022	22.61	22.63	22.56	22.60	512,800	+0.02(+0.08%)
Aug 26, 2022	22.56	22.59	22.55	22.58	132,957	+0.00(+0.00%)
Aug 25, 2022	22.55	22.60	22.55	22.58	377,052	+0.05(+0.20%)
Aug 24, 2022	22.56	22.57	22.54	22.54	282,516	-0.04(-0.16%)
Aug 23, 2022	22.54	22.57	22.54	22.57	265,410	+0.05(+0.24%)
Aug 22, 2022	22.51	22.56	22.51	22.52	379,062	-0.03(-0.12%)
Aug 19, 2022	22.56	22.61	22.55	22.55	304,445	-0.01(-0.06%)
Aug 18, 2022	22.58	22.58	22.56	22.56	291,629	+0.00(+0.02%)
Aug 17, 2022	22.53	22.56	22.51	22.56	318,793	+0.05(+0.20%)
Aug 16, 2022	22.51	22.54	22.49	22.51	271,967	-0.02(-0.08%)
Aug 15, 2022	22.50	22.54	22.50	22.53	1,518,923	+0.01(+0.04%)
Aug 12, 2022	22.48	22.52	22.48	22.52	158,405	+0.02(+0.08%)
Aug 11, 2022	22.48	22.53	22.46	22.50	373,225	+0.04(+0.16%)
Aug 10, 2022	22.49	22.50	22.46	22.46	244,171	+0.01(+0.04%)
Aug 09, 2022	22.46	22.48	22.46	22.46	299,653	+0.02(+0.08%)
Aug 08, 2022	22.46	22.47	22.41	22.44	754,263	+0.01(+0.04%)
Aug 05, 2022	22.46	22.46	22.43	22.43	297,187	-0.01(-0.04%)
Aug 04, 2022	22.46	22.46	22.43	22.44	150,349	-0.01(-0.04%)
Aug 03, 2022	22.43	22.45	22.43	22.45	152,977	+0.04(+0.16%)
Aug 02, 2022	22.42	22.44	22.41	22.41	196,896	+0.00(+0.00%)