Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	21.44	21.45	21.43	21.45	227,073	+0.03(+0.12%)
Sep 27, 2018	21.44	21.45	21.41	21.43	903,473	-0.02(-0.08%)
Sep 26, 2018	21.45	21.45	21.43	21.44	314,354	-0.01(-0.04%)
Sep 25, 2018	21.44	21.45	21.44	21.45	193,145	+0.01(+0.04%)
Sep 24, 2018	21.43	21.44	21.43	21.44	94,017	+0.02(+0.08%)
Sep 21, 2018	21.44	21.45	21.43	21.43	218,335	-0.03(-0.12%)
Sep 20, 2018	21.43	21.45	21.43	21.45	160,440	+0.00(+0.00%)
Sep 19, 2018	21.43	21.45	21.43	21.45	229,992	+0.03(+0.14%)
Sep 18, 2018	21.42	21.43	21.41	21.42	95,890	+0.00(+0.02%)
Sep 17, 2018	21.43	21.43	21.41	21.42	527,804	+0.00(+0.02%)
Sep 14, 2018	21.41	21.43	21.40	21.41	198,143	+0.00(+0.02%)
Sep 13, 2018	21.43	21.43	21.40	21.41	266,549	-0.02(-0.08%)
Sep 12, 2018	21.42	21.43	21.41	21.43	107,409	+0.02(+0.10%)
Sep 11, 2018	21.41	21.42	21.40	21.40	253,017	-0.01(-0.06%)
Sep 10, 2018	21.42	21.43	21.41	21.42	137,137	+0.00(+0.00%)
Sep 07, 2018	21.42	21.42	21.40	21.42	200,032	+0.01(+0.03%)
Sep 06, 2018	21.43	21.43	21.40	21.41	103,694	-0.01(-0.07%)
Sep 05, 2018	21.41	21.43	21.39	21.43	179,911	+0.03(+0.12%)
Sep 04, 2018	21.41	21.42	21.39	21.40	177,582	-0.01(-0.04%)
Aug 31, 2018		21.41	21.41	21.41	0	+0.00(+0.02%)
Aug 30, 2018	21.41	21.41	21.39	21.40	117,929	+0.00(+0.02%)
Aug 29, 2018	21.41	21.42	21.38	21.40	832,900	-0.01(-0.04%)
Aug 28, 2018	21.41	21.42	21.40	21.41	160,375	+0.00(+0.00%)
Aug 27, 2018	21.41	21.41	21.39	21.41	136,752	+0.02(+0.08%)
Aug 24, 2018	21.40	21.41	21.39	21.39	125,346	+0.00(+0.00%)
Aug 23, 2018	21.40	21.40	21.39	21.39	58,838	-0.01(-0.04%)
Aug 22, 2018	21.39	21.40	21.38	21.40	102,989	+0.01(+0.04%)
Aug 21, 2018	21.38	21.40	21.38	21.39	112,490	-0.01(-0.04%)
Aug 20, 2018	21.39	21.40	21.39	21.40	44,752	+0.01(+0.04%)
Aug 17, 2018	21.40	21.40	21.38	21.39	66,519	-0.01(-0.04%)
Aug 16, 2018	21.40	21.40	21.38	21.40	61,200	+0.01(+0.04%)
Aug 15, 2018	21.38	21.39	21.38	21.39	84,605	+0.02(+0.08%)
Aug 14, 2018	21.36	21.38	21.36	21.38	263,330	+0.00(+0.00%)
Aug 13, 2018	21.37	21.38	21.37	21.38	98,732	+0.00(+0.00%)
Aug 10, 2018	21.38	21.38	21.37	21.38	159,434	+0.00(+0.00%)
Aug 09, 2018	21.37	21.38	21.35	21.38	246,264	-0.01(-0.04%)
Aug 08, 2018	21.38	21.39	21.35	21.38	287,565	+0.03(+0.16%)
Aug 07, 2018	21.38	21.43	21.35	21.35	386,774	-0.02(-0.08%)
Aug 06, 2018	21.34	21.37	21.33	21.37	324,105	+0.01(+0.04%)
Aug 03, 2018	21.37	21.38	21.33	21.36	956,251	-0.01(-0.04%)
Aug 02, 2018	21.36	21.37	21.34	21.37	214,187	+0.03(+0.12%)
Aug 01, 2018	21.35	21.36	21.33	21.34	116,164	+0.00(+0.00%)
Jul 31, 2018	21.34	21.36	21.33	21.34	126,181	+0.00(+0.00%)
Jul 30, 2018	21.34	21.35	21.32	21.34	122,903	+0.00(+0.00%)
Jul 27, 2018	21.33	21.34	21.32	21.34	112,004	+0.01(+0.04%)
Jul 26, 2018	21.33	21.34	21.32	21.33	55,697	+0.01(+0.04%)
Jul 25, 2018	21.32	21.33	21.31	21.32	259,651	+0.02(+0.10%)
Jul 24, 2018	21.31	21.32	21.30	21.30	136,411	+0.00(+0.02%)
Jul 23, 2018	21.32	21.32	21.30	21.30	67,110	-0.02(-0.08%)
Jul 20, 2018	21.29	21.32	21.29	21.31	62,421	-0.00(-0.00%)
Jul 19, 2018	21.29	21.32	21.29	21.32	138,118	+0.02(+0.08%)
Jul 18, 2018	21.29	21.30	21.29	21.30	116,483	+0.00(+0.00%)
Jul 17, 2018	21.31	21.31	21.29	21.30	120,808	-0.00(-0.02%)
Jul 16, 2018	21.30	21.31	21.30	21.30	73,628	+0.00(+0.00%)
Jul 13, 2018	21.30	21.31	21.29	21.30	94,645	+0.01(+0.04%)
Jul 12, 2018	21.27	21.30	21.27	21.29	93,899	+0.02(+0.10%)
Jul 11, 2018	21.28	21.28	21.27	21.27	59,632	-0.01(-0.06%)
Jul 10, 2018	21.26	21.30	21.26	21.29	131,282	+0.00(+0.02%)
Jul 09, 2018	21.28	21.28	21.26	21.28	140,005	+0.02(+0.08%)
Jul 06, 2018	21.26	21.27	21.25	21.26	82,262	+0.02(+0.08%)
Jul 05, 2018	21.26	21.27	21.25	21.25	176,603	-0.01(-0.04%)
Jul 03, 2018		21.26	21.26	21.26	0	-0.01(-0.04%)