Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	22.46	22.46	22.46	22.46	161,526	+0.00(+0.00%)
Jun 29, 2021	22.45	22.46	22.45	22.46	198,316	+0.00(+0.02%)
Jun 28, 2021	22.45	22.46	22.45	22.45	144,634	+0.00(+0.02%)
Jun 25, 2021	22.46	22.46	22.44	22.45	780,745	+0.01(+0.04%)
Jun 24, 2021	22.46	22.47	22.39	22.44	351,270	-0.01(-0.04%)
Jun 23, 2021	22.45	22.46	22.44	22.45	318,785	+0.01(+0.04%)
Jun 22, 2021	22.45	22.45	22.44	22.44	127,962	-0.01(-0.04%)
Jun 21, 2021	22.46	22.46	22.43	22.45	263,338	+0.01(+0.04%)
Jun 18, 2021	22.43	22.45	22.42	22.44	285,849	+0.00(+0.00%)
Jun 17, 2021	22.44	22.45	22.43	22.44	148,865	+0.00(+0.00%)
Jun 16, 2021	22.44	22.45	22.43	22.44	89,790	+0.00(+0.00%)
Jun 15, 2021	22.41	22.44	22.41	22.44	422,210	+0.04(+0.16%)
Jun 14, 2021	22.45	22.45	22.40	22.40	279,584	-0.04(-0.20%)
Jun 11, 2021	22.44	22.45	22.43	22.45	154,961	+0.00(+0.00%)
Jun 10, 2021	22.44	22.46	22.43	22.45	124,143	+0.00(+0.00%)
Jun 09, 2021	22.46	22.46	22.43	22.45	254,579	-0.01(-0.04%)
Jun 08, 2021	22.45	22.46	22.44	22.46	136,452	+0.00(+0.00%)
Jun 07, 2021	22.43	22.46	22.43	22.46	156,505	+0.02(+0.08%)
Jun 04, 2021	22.46	22.46	22.44	22.44	128,561	-0.01(-0.04%)
Jun 03, 2021	22.46	22.46	22.44	22.45	187,206	-0.02(-0.08%)
Jun 02, 2021	22.46	22.46	22.45	22.46	208,890	+0.00(+0.00%)
Jun 01, 2021	22.46	22.46	22.42	22.46	169,330	+0.02(+0.09%)
May 28, 2021	22.45	22.45	22.43	22.44	147,664	+0.02(+0.08%)
May 27, 2021	22.43	22.45	22.43	22.43	180,482	-0.01(-0.04%)
May 26, 2021	22.45	22.45	22.43	22.43	150,792	+0.00(+0.00%)
May 25, 2021	22.44	22.44	22.43	22.43	97,460	+0.04(+0.16%)
May 24, 2021	22.44	22.44	22.40	22.40	82,316	-0.04(-0.18%)
May 21, 2021	22.43	22.44	22.43	22.44	110,102	+0.01(+0.06%)
May 20, 2021	22.43	22.44	22.42	22.43	149,125	+0.00(+0.02%)
May 19, 2021	22.44	22.44	22.42	22.42	114,021	-0.02(-0.10%)
May 18, 2021	22.44	22.44	22.43	22.44	139,080	+0.01(+0.04%)
May 17, 2021	22.43	22.46	22.42	22.43	1,490,646	+0.00(+0.00%)
May 14, 2021	22.43	22.44	22.42	22.43	114,048	+0.00(+0.00%)
May 13, 2021	22.41	22.46	22.40	22.43	863,211	+0.02(+0.08%)
May 12, 2021	22.42	22.43	22.41	22.42	193,280	+0.01(+0.04%)
May 11, 2021	22.42	22.43	22.41	22.41	137,843	-0.03(-0.12%)
May 10, 2021	22.41	22.43	22.40	22.43	1,306,527	+0.02(+0.08%)
May 07, 2021	22.41	22.42	22.41	22.42	53,743	-0.01(-0.04%)
May 06, 2021	22.40	22.43	22.40	22.43	171,784	+0.01(+0.04%)
May 05, 2021	22.43	22.43	22.42	22.42	168,147	-0.02(-0.08%)
May 04, 2021	22.40	22.43	22.40	22.43	166,167	+0.04(+0.16%)
May 03, 2021	22.41	22.43	22.40	22.40	289,027	-0.02(-0.10%)
Apr 30, 2021	22.42	22.42	22.40	22.42	103,536	-0.01(-0.04%)
Apr 29, 2021	22.43	22.44	22.41	22.43	136,673	+0.03(+0.12%)
Apr 28, 2021	22.40	22.41	22.40	22.40	85,323	+0.00(+0.00%)
Apr 27, 2021	22.41	22.41	22.39	22.40	172,122	-0.01(-0.04%)
Apr 26, 2021	22.39	22.42	22.39	22.41	448,517	+0.01(+0.04%)
Apr 23, 2021	22.40	22.43	22.38	22.40	257,313	-0.01(-0.04%)
Apr 22, 2021	22.39	22.42	22.39	22.41	53,440	+0.00(+0.00%)
Apr 21, 2021	22.41	22.42	22.39	22.41	123,318	+0.01(+0.04%)
Apr 20, 2021	22.40	22.42	22.39	22.40	194,258	-0.03(-0.12%)
Apr 19, 2021	22.40	22.43	22.39	22.43	200,995	+0.01(+0.04%)
Apr 16, 2021	22.39	22.42	22.39	22.42	120,962	+0.01(+0.04%)
Apr 15, 2021	22.39	22.43	22.39	22.41	178,430	-0.02(-0.08%)
Apr 14, 2021	22.41	22.43	22.40	22.43	367,996	+0.02(+0.08%)
Apr 13, 2021	22.39	22.41	22.39	22.41	126,626	+0.04(+0.16%)
Apr 12, 2021	22.39	22.40	22.35	22.38	131,571	-0.03(-0.12%)
Apr 09, 2021	22.41	22.41	22.38	22.40	306,535	-0.02(-0.08%)
Apr 08, 2021	22.41	22.42	22.40	22.42	151,153	+0.00(+0.00%)
Apr 07, 2021	22.40	22.42	22.39	22.42	227,574	+0.02(+0.08%)
Apr 06, 2021	22.39	22.41	22.38	22.40	154,528	+0.03(+0.12%)
Apr 05, 2021	22.40	22.40	22.38	22.38	214,860	-0.02(-0.08%)