Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.23	23.25	23.21	23.24	450,391	+0.02(+0.10%)
Jan 30, 2023	23.22	23.24	23.20	23.21	531,060	-0.02(-0.10%)
Jan 27, 2023	23.21	23.24	23.21	23.24	789,956	+0.01(+0.06%)
Jan 26, 2023	23.19	23.22	23.19	23.22	329,221	+0.02(+0.08%)
Jan 25, 2023	23.18	23.21	23.18	23.20	404,799	+0.01(+0.04%)
Jan 24, 2023	23.19	23.20	23.16	23.19	795,420	+0.03(+0.12%)
Jan 23, 2023	23.15	23.19	23.15	23.17	698,820	+0.00(+0.00%)
Jan 20, 2023	23.14	23.19	23.13	23.17	615,727	+0.03(+0.12%)
Jan 19, 2023	23.10	23.16	23.10	23.14	681,938	+0.04(+0.16%)
Jan 18, 2023	23.08	23.13	23.07	23.10	628,468	+0.04(+0.16%)
Jan 17, 2023	23.08	23.10	23.06	23.07	817,685	-0.03(-0.12%)
Jan 13, 2023	23.04	23.11	23.04	23.09	373,763	+0.05(+0.20%)
Jan 12, 2023	23.04	23.07	23.04	23.05	555,108	+0.00(+0.00%)
Jan 11, 2023	23.03	23.07	23.03	23.05	336,920	+0.01(+0.04%)
Jan 10, 2023	23.04	23.06	23.03	23.04	537,776	+0.00(+0.00%)
Jan 09, 2023	23.04	23.05	23.01	23.04	2,991,614	+0.00(+0.00%)
Jan 06, 2023	22.98	23.06	22.98	23.04	501,707	+0.05(+0.20%)
Jan 05, 2023	22.95	23.00	22.95	22.99	361,621	+0.02(+0.08%)
Jan 04, 2023	22.95	22.98	22.95	22.97	362,224	+0.00(+0.00%)
Jan 03, 2023	22.93	22.98	22.92	22.97	1,035,961	+0.04(+0.16%)
Dec 30, 2022	22.93	22.95	22.92	22.94	540,404	+0.02(+0.08%)
Dec 29, 2022	22.92	22.93	22.89	22.92	519,478	+0.02(+0.08%)
Dec 28, 2022	22.91	22.93	22.88	22.90	603,880	-0.01(-0.04%)
Dec 27, 2022	22.91	22.91	22.89	22.91	258,866	+0.01(+0.04%)
Dec 23, 2022	22.86	22.90	22.86	22.90	294,059	+0.02(+0.08%)
Dec 22, 2022	22.86	22.90	22.86	22.88	213,504	+0.01(+0.04%)
Dec 21, 2022	22.86	22.88	22.85	22.87	585,341	+0.02(+0.08%)
Dec 20, 2022	22.87	22.87	22.84	22.85	453,558	+0.02(+0.08%)
Dec 19, 2022	22.85	22.85	22.83	22.84	311,265	-0.01(-0.06%)
Dec 16, 2022	22.83	22.86	22.81	22.85	326,928	+0.02(+0.10%)
Dec 15, 2022	22.81	22.84	22.81	22.83	218,031	+0.02(+0.08%)
Dec 14, 2022	22.82	22.84	22.80	22.81	348,340	+0.00(+0.00%)
Dec 13, 2022	22.80	22.82	22.78	22.81	546,168	+0.01(+0.04%)
Dec 12, 2022	22.78	22.81	22.78	22.80	233,755	-0.01(-0.04%)
Dec 09, 2022	22.79	22.81	22.77	22.81	372,036	+0.02(+0.08%)
Dec 08, 2022	22.79	22.79	22.77	22.79	345,256	+0.01(+0.04%)
Dec 07, 2022	22.78	22.79	22.76	22.78	313,998	+0.02(+0.08%)
Dec 06, 2022	22.77	22.77	22.75	22.76	1,123,868	+0.01(+0.04%)
Dec 05, 2022	22.74	22.77	22.72	22.75	1,154,519	-0.01(-0.04%)
Dec 02, 2022	22.72	22.76	22.72	22.76	405,705	+0.01(+0.04%)
Dec 01, 2022	22.74	22.77	22.73	22.75	604,600	+0.01(+0.02%)
Nov 30, 2022	22.72	22.76	22.70	22.75	420,962	+0.02(+0.08%)
Nov 29, 2022	22.70	22.74	22.69	22.73	575,731	+0.03(+0.12%)
Nov 28, 2022	22.71	22.73	22.69	22.70	593,815	-0.03(-0.12%)
Nov 25, 2022	22.74	22.74	22.72	22.73	102,977	-0.01(-0.04%)
Nov 23, 2022	22.71	22.76	22.71	22.74	170,453	+0.01(+0.04%)
Nov 22, 2022	22.75	22.75	22.72	22.73	265,449	+0.01(+0.04%)
Nov 21, 2022	22.73	22.75	22.70	22.72	576,321	+0.00(+0.00%)
Nov 18, 2022	22.70	22.76	22.70	22.72	583,544	-0.02(-0.08%)
Nov 17, 2022	22.69	22.74	22.69	22.74	298,330	+0.02(+0.08%)
Nov 16, 2022	22.69	22.74	22.69	22.72	388,215	-0.02(-0.08%)
Nov 15, 2022	22.72	22.75	22.71	22.74	455,645	+0.01(+0.04%)
Nov 14, 2022	22.72	22.76	22.71	22.73	587,439	+0.01(+0.04%)
Nov 11, 2022	22.67	22.74	22.67	22.72	471,819	+0.02(+0.08%)
Nov 10, 2022	22.65	22.71	22.65	22.70	643,627	+0.07(+0.30%)
Nov 09, 2022	22.64	22.69	22.62	22.63	393,383	+0.01(+0.06%)
Nov 08, 2022	22.61	22.64	22.60	22.62	622,012	+0.00(+0.00%)
Nov 07, 2022	22.65	22.65	22.58	22.62	1,395,454	-0.01(-0.04%)
Nov 04, 2022	22.60	22.65	22.60	22.63	724,959	+0.05(+0.20%)
Nov 03, 2022	22.66	22.66	22.57	22.58	675,329	-0.01(-0.04%)
Nov 02, 2022	22.62	22.66	22.59	22.59	256,581	-0.05(-0.24%)