Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.21	23.24	23.20	23.22	245,642	+0.03(+0.12%)
Mar 30, 2023	23.23	23.27	23.18	23.19	353,132	+0.00(+0.00%)
Mar 29, 2023	23.17	23.24	23.13	23.19	611,021	+0.04(+0.16%)
Mar 28, 2023	23.18	23.18	23.03	23.16	898,685	+0.04(+0.16%)
Mar 27, 2023	23.08	23.19	23.02	23.12	1,974,897	+0.00(+0.00%)
Mar 24, 2023	23.09	23.15	23.00	23.12	860,577	+0.01(+0.06%)
Mar 23, 2023	23.13	23.21	22.99	23.11	945,654	+0.07(+0.30%)
Mar 22, 2023	23.20	23.20	22.90	23.04	1,750,735	-0.17(-0.72%)
Mar 21, 2023	23.19	23.21	23.08	23.20	2,021,125	+0.15(+0.65%)
Mar 20, 2023	23.07	23.12	22.98	23.05	1,288,538	-0.01(-0.04%)
Mar 17, 2023	22.92	23.21	22.81	23.06	1,627,868	+0.03(+0.12%)
Mar 16, 2023	22.89	23.12	22.62	23.04	1,937,027	+0.14(+0.61%)
Mar 15, 2023	23.00	23.04	22.65	22.90	2,663,589	-0.29(-1.24%)
Mar 14, 2023	23.06	23.33	23.05	23.18	1,022,520	+0.20(+0.89%)
Mar 13, 2023	23.44	23.45	22.91	22.98	2,902,580	-0.50(-2.14%)
Mar 10, 2023	23.50	23.50	23.39	23.48	1,111,072	-0.03(-0.12%)
Mar 09, 2023	23.51	23.51	23.49	23.51	481,451	+0.02(+0.08%)
Mar 08, 2023	23.49	23.51	23.48	23.49	225,059	+0.00(+0.00%)
Mar 07, 2023	23.47	23.49	23.46	23.49	792,581	+0.01(+0.04%)
Mar 06, 2023	23.49	23.49	23.47	23.48	501,181	+0.02(+0.08%)
Mar 03, 2023	23.46	23.50	23.46	23.46	418,600	-0.01(-0.04%)
Mar 02, 2023	23.46	23.48	23.45	23.47	333,853	+0.01(+0.04%)
Mar 01, 2023	23.46	23.47	23.44	23.46	1,070,982	+0.02(+0.09%)
Feb 28, 2023	23.43	23.46	23.42	23.44	1,900,381	-0.01(-0.04%)
Feb 27, 2023	23.44	23.45	23.43	23.45	534,191	+0.02(+0.08%)
Feb 24, 2023	23.42	23.44	23.41	23.43	344,512	+0.03(+0.12%)
Feb 23, 2023	23.41	23.42	23.40	23.41	239,993	+0.02(+0.08%)
Feb 22, 2023	23.39	23.40	23.38	23.39	331,113	+0.00(+0.00%)
Feb 21, 2023	23.40	23.41	23.37	23.39	499,131	-0.01(-0.04%)
Feb 17, 2023	23.40	23.41	23.38	23.40	219,937	+0.01(+0.04%)
Feb 16, 2023	23.37	23.40	23.36	23.39	592,497	+0.02(+0.08%)
Feb 15, 2023	23.37	23.38	23.36	23.37	347,301	+0.01(+0.04%)
Feb 14, 2023	23.36	23.38	23.35	23.36	402,195	+0.01(+0.04%)
Feb 13, 2023	23.36	23.36	23.34	23.35	288,511	-0.02(-0.08%)
Feb 10, 2023	23.34	23.37	23.33	23.37	633,380	+0.05(+0.20%)
Feb 09, 2023	23.34	23.34	23.32	23.32	461,426	+0.00(+0.00%)
Feb 08, 2023	23.33	23.33	23.30	23.32	427,107	+0.00(+0.00%)
Feb 07, 2023	23.30	23.33	23.28	23.32	923,990	+0.03(+0.12%)
Feb 06, 2023	23.28	23.30	23.27	23.30	395,581	+0.04(+0.16%)
Feb 03, 2023	23.28	23.29	23.25	23.26	360,768	-0.01(-0.04%)
Feb 02, 2023	23.28	23.29	23.24	23.27	788,038	+0.00(+0.00%)
Feb 01, 2023	23.24	23.28	23.23	23.27	367,055	+0.03(+0.14%)
Jan 31, 2023	23.23	23.25	23.21	23.23	450,410	+0.02(+0.10%)
Jan 30, 2023	23.22	23.24	23.20	23.21	531,082	-0.02(-0.10%)
Jan 27, 2023	23.21	23.24	23.21	23.23	789,988	+0.01(+0.06%)
Jan 26, 2023	23.19	23.22	23.19	23.22	329,234	+0.02(+0.08%)
Jan 25, 2023	23.18	23.21	23.18	23.20	404,816	+0.01(+0.04%)
Jan 24, 2023	23.18	23.20	23.16	23.19	795,453	+0.03(+0.12%)
Jan 23, 2023	23.15	23.19	23.15	23.17	698,849	+0.00(+0.00%)
Jan 20, 2023	23.14	23.18	23.13	23.17	615,753	+0.03(+0.12%)
Jan 19, 2023	23.10	23.16	23.09	23.14	681,966	+0.04(+0.16%)
Jan 18, 2023	23.08	23.13	23.07	23.10	628,494	+0.04(+0.16%)
Jan 17, 2023	23.08	23.10	23.06	23.06	817,718	-0.03(-0.12%)
Jan 13, 2023	23.04	23.11	23.04	23.09	373,778	+0.05(+0.20%)
Jan 12, 2023	23.04	23.07	23.04	23.05	555,131	+0.00(+0.00%)
Jan 11, 2023	23.03	23.06	23.03	23.05	336,934	+0.01(+0.04%)
Jan 10, 2023	23.04	23.06	23.03	23.04	537,798	+0.00(+0.00%)
Jan 09, 2023	23.04	23.05	23.01	23.04	2,991,737	+0.00(+0.00%)
Jan 06, 2023	22.98	23.06	22.98	23.04	501,728	+0.05(+0.20%)
Jan 05, 2023	22.94	23.00	22.94	22.99	361,636	+0.02(+0.08%)
Jan 04, 2023	22.94	22.98	22.94	22.97	362,239	+0.00(+0.00%)