Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	22.05	22.08	22.05	22.07	116,359	+0.01(+0.04%)
Jul 30, 2019	22.08	22.08	22.05	22.06	68,415	-0.02(-0.08%)
Jul 29, 2019	22.06	22.08	22.06	22.08	212,683	+0.01(+0.04%)
Jul 26, 2019	22.06	22.07	22.06	22.07	40,735	+0.01(+0.04%)
Jul 25, 2019	22.06	22.08	22.06	22.06	78,390	+0.00(+0.00%)
Jul 24, 2019	22.04	22.06	22.04	22.06	102,131	+0.00(+0.00%)
Jul 23, 2019	22.06	22.06	22.05	22.06	59,381	+0.01(+0.04%)
Jul 22, 2019	22.04	22.06	22.04	22.05	77,151	-0.01(-0.04%)
Jul 19, 2019	22.04	22.06	22.04	22.06	21,168	+0.00(+0.00%)
Jul 18, 2019	22.05	22.06	22.03	22.06	78,365	+0.03(+0.12%)
Jul 17, 2019	22.03	22.05	22.02	22.03	63,372	-0.02(-0.10%)
Jul 16, 2019	22.05	22.06	22.05	22.05	74,649	+0.00(+0.02%)
Jul 15, 2019	22.02	22.05	22.02	22.05	98,899	+0.03(+0.14%)
Jul 12, 2019	22.02	22.03	22.02	22.02	71,172	-0.00(-0.02%)
Jul 11, 2019	22.03	22.04	22.01	22.02	73,390	-0.01(-0.04%)
Jul 10, 2019	22.02	22.03	22.01	22.03	83,380	+0.01(+0.04%)
Jul 09, 2019	22.00	22.02	22.00	22.02	223,689	+0.03(+0.12%)
Jul 08, 2019	22.00	22.02	22.00	22.00	95,941	+0.00(+0.00%)
Jul 05, 2019	21.99	22.01	21.99	22.00	44,854	+0.00(+0.00%)
Jul 03, 2019	21.98	22.01	21.98	22.00	90,396	+0.00(+0.02%)
Jul 02, 2019	21.98	22.01	21.98	21.99	40,550	+0.01(+0.06%)
Jul 01, 2019	21.97	22.01	21.97	21.98	68,848	+0.02(+0.08%)
Jun 28, 2019	21.96	21.98	21.96	21.96	114,836	+0.00(+0.02%)
Jun 27, 2019	21.96	21.98	21.93	21.96	438,743	+0.01(+0.04%)
Jun 26, 2019	21.95	21.97	21.95	21.95	119,748	-0.02(-0.08%)
Jun 25, 2019	21.95	21.97	21.95	21.97	150,381	+0.02(+0.08%)
Jun 24, 2019	21.95	21.97	21.95	21.95	83,964	-0.00(-0.02%)
Jun 21, 2019	21.94	21.96	21.94	21.95	50,248	+0.02(+0.10%)
Jun 20, 2019	21.95	21.97	21.91	21.93	480,349	-0.01(-0.04%)
Jun 19, 2019	21.94	21.97	21.94	21.94	265,693	-0.03(-0.12%)
Jun 18, 2019	21.94	21.97	21.94	21.97	129,291	+0.03(+0.16%)
Jun 17, 2019	21.96	21.96	21.92	21.93	196,289	+0.00(+0.00%)
Jun 14, 2019	21.92	21.94	21.92	21.93	52,083	+0.00(+0.00%)
Jun 13, 2019	21.92	21.93	21.92	21.93	44,755	+0.02(+0.08%)
Jun 12, 2019	21.91	21.93	21.91	21.91	177,890	-0.01(-0.04%)
Jun 11, 2019	21.94	21.94	21.91	21.92	116,073	+0.01(+0.04%)
Jun 10, 2019	21.91	21.92	21.91	21.91	133,118	+0.00(+0.00%)
Jun 07, 2019	21.91	21.92	21.91	21.91	114,606	+0.01(+0.04%)
Jun 06, 2019	21.91	21.92	21.90	21.91	73,308	+0.02(+0.08%)
Jun 05, 2019	21.91	21.93	21.89	21.89	383,070	-0.03(-0.12%)
Jun 04, 2019	21.92	21.93	21.91	21.91	120,220	+0.00(+0.00%)
Jun 03, 2019	21.92	21.93	21.91	21.91	122,768	-0.00(-0.02%)
May 31, 2019	21.90	21.92	21.90	21.92	65,009	+0.00(+0.02%)
May 30, 2019	21.89	21.92	21.89	21.91	78,403	+0.00(+0.02%)
May 29, 2019	21.92	21.92	21.89	21.91	184,902	-0.01(-0.04%)
May 28, 2019	21.90	21.92	21.90	21.92	74,727	+0.00(+0.00%)
May 24, 2019	21.89	21.92	21.89	21.92	42,342	+0.01(+0.04%)
May 23, 2019	21.89	21.91	21.89	21.91	38,596	+0.03(+0.12%)
May 22, 2019	21.91	21.91	21.88	21.88	51,855	-0.02(-0.10%)
May 21, 2019	21.89	21.91	21.89	21.91	79,382	+0.01(+0.04%)
May 20, 2019	21.89	21.90	21.88	21.90	114,528	-0.01(-0.06%)
May 17, 2019	21.88	21.91	21.88	21.91	67,080	+0.03(+0.14%)
May 16, 2019	21.89	21.91	21.88	21.88	732,491	-0.02(-0.10%)
May 15, 2019	21.90	21.90	21.88	21.90	97,116	-0.00(-0.02%)
May 14, 2019	21.88	21.91	21.88	21.91	51,203	+0.01(+0.06%)
May 13, 2019	21.90	21.90	21.88	21.89	35,580	-0.01(-0.04%)
May 10, 2019	21.88	21.91	21.88	21.90	52,813	-0.01(-0.04%)
May 09, 2019	21.91	21.91	21.88	21.91	54,757	+0.00(+0.00%)
May 08, 2019	21.91	21.91	21.89	21.91	45,451	+0.00(+0.00%)
May 07, 2019	21.91	21.91	21.89	21.91	65,737	+0.00(+0.00%)
May 06, 2019	21.89	21.92	21.88	21.91	56,589	+0.02(+0.08%)
May 03, 2019	21.90	21.90	21.89	21.89	45,103	-0.00(-0.02%)
May 02, 2019	21.89	21.90	21.88	21.90	34,742	+0.00(+0.02%)