Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.06	21.06	21.06	0	+0.01(+0.03%)
Dec 28, 2017	21.05	21.06	21.05	21.05	40,096	+0.01(+0.05%)
Dec 27, 2017	21.02	21.06	21.02	21.04	85,641	+0.00(+0.02%)
Dec 26, 2017	21.00	21.04	21.00	21.03	110,894	+0.01(+0.06%)
Dec 22, 2017	20.99	21.02	20.99	21.02	80,773	-0.01(-0.04%)
Dec 21, 2017	21.02	21.03	20.99	21.03	294,680	+0.01(+0.04%)
Dec 20, 2017	20.98	21.02	20.98	21.02	135,252	-0.02(-0.12%)
Dec 19, 2017	21.02	21.05	21.01	21.05	98,223	+0.02(+0.08%)
Dec 18, 2017	21.02	21.03	21.00	21.03	34,117	-0.02(-0.08%)
Dec 15, 2017	21.01	21.05	21.00	21.05	90,400	+0.01(+0.06%)
Dec 14, 2017	21.01	21.05	21.00	21.03	82,151	+0.01(+0.06%)
Dec 13, 2017	21.01	21.02	21.00	21.02	33,871	+0.01(+0.04%)
Dec 12, 2017	20.98	21.02	20.97	21.01	354,205	-0.02(-0.08%)
Dec 11, 2017	21.01	21.03	21.00	21.03	127,672	+0.02(+0.08%)
Dec 08, 2017	21.01	21.01	20.97	21.01	130,315	+0.00(+0.00%)
Dec 07, 2017	21.01	21.01	20.99	21.01	41,332	-0.00(-0.02%)
Dec 06, 2017	21.01	21.02	20.99	21.02	111,975	+0.01(+0.06%)
Dec 05, 2017	21.01	21.01	21.00	21.00	27,876	-0.01(-0.04%)
Dec 04, 2017	20.99	21.01	20.99	21.01	36,030	+0.01(+0.04%)
Dec 01, 2017	21.02	21.02	20.98	21.00	33,813	+0.01(+0.04%)
Nov 30, 2017	20.96	21.00	20.96	21.00	151,722	+0.02(+0.08%)
Nov 29, 2017	20.95	20.98	20.95	20.98	32,751	+0.02(+0.08%)
Nov 28, 2017	20.98	20.98	20.95	20.96	67,884	-0.01(-0.04%)
Nov 27, 2017	20.97	20.97	20.95	20.97	70,260	+0.01(+0.04%)
Nov 24, 2017	20.96	20.96	20.95	20.96	18,305	+0.00(+0.00%)
Nov 22, 2017	20.94	20.96	20.93	20.96	119,694	+0.02(+0.12%)
Nov 21, 2017	20.95	20.96	20.90	20.94	453,753	-0.03(-0.16%)
Nov 20, 2017	20.97	20.97	20.94	20.97	63,836	+0.00(+0.00%)
Nov 17, 2017	20.94	20.97	20.94	20.97	121,118	+0.01(+0.04%)
Nov 16, 2017	20.97	20.97	20.93	20.96	337,705	-0.01(-0.04%)
Nov 15, 2017	20.96	20.98	20.93	20.97	302,659	+0.00(+0.00%)
Nov 14, 2017	20.98	20.98	20.96	20.97	41,654	+0.00(+0.00%)
Nov 13, 2017	20.98	20.98	20.96	20.97	19,402	+0.00(+0.00%)
Nov 10, 2017	20.97	20.97	20.95	20.97	20,449	+0.02(+0.08%)
Nov 09, 2017	20.98	20.98	20.95	20.95	37,873	-0.02(-0.12%)
Nov 08, 2017	20.96	20.98	20.95	20.98	58,958	+0.01(+0.04%)
Nov 07, 2017	20.95	20.98	20.95	20.97	62,807	+0.00(+0.00%)
Nov 06, 2017	20.97	20.97	20.95	20.97	78,510	+0.00(+0.00%)
Nov 03, 2017	20.97	20.98	20.95	20.97	132,983	+0.01(+0.04%)
Nov 02, 2017	20.95	20.96	20.95	20.96	42,303	+0.01(+0.04%)
Nov 01, 2017	20.95	20.95	20.94	20.95	35,061	+0.02(+0.12%)
Oct 31, 2017	21.00	21.00	20.93	20.93	541,313	-0.07(-0.36%)
Oct 30, 2017		20.99	20.99	21.00	121,542	+0.02(+0.08%)
Oct 27, 2017	21.00	21.00	20.98	20.99	40,939	+0.00(+0.00%)
Oct 26, 2017	21.00	21.00	20.97	20.99	31,850	-0.01(-0.04%)
Oct 25, 2017	20.97	21.00	20.97	21.00	158,617	+0.02(+0.08%)
Oct 24, 2017	20.98	21.00	20.96	20.98	32,867	+0.00(+0.01%)
Oct 23, 2017	20.98	20.98	20.96	20.98	58,809	+0.02(+0.11%)
Oct 20, 2017	20.98	20.98	20.95	20.95	90,803	-0.03(-0.16%)
Oct 19, 2017	20.95	20.99	20.95	20.99	81,748	+0.04(+0.20%)
Oct 18, 2017	20.98	20.98	20.95	20.95	66,489	-0.04(-0.20%)
Oct 17, 2017	20.96	20.99	20.95	20.99	273,212	+0.02(+0.12%)
Oct 16, 2017	20.96	20.99	20.96	20.96	153,366	-0.02(-0.08%)
Oct 13, 2017	20.96	20.99	20.95	20.98	178,873	+0.03(+0.15%)
Oct 12, 2017	20.96	20.96	20.95	20.95	51,546	+0.00(+0.00%)
Oct 11, 2017	20.95	20.96	20.93	20.95	103,684	+0.02(+0.08%)
Oct 10, 2017	20.94	20.95	20.91	20.93	44,247	+0.01(+0.04%)
Oct 09, 2017	20.95	20.95	20.92	20.92	50,204	-0.03(-0.16%)
Oct 06, 2017	20.95	20.95	20.92	20.95	30,344	+0.02(+0.08%)
Oct 05, 2017	20.95	20.95	20.91	20.94	35,543	+0.02(+0.08%)
Oct 04, 2017	20.95	20.95	20.92	20.92	49,371	-0.02(-0.08%)
Oct 03, 2017	20.95	20.95	20.91	20.94	129,750	+0.01(+0.04%)