Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.45	21.46	21.44	21.45	125,559	+0.00(+0.00%)
Jul 30, 2018	21.45	21.45	21.43	21.45	122,297	+0.00(+0.00%)
Jul 27, 2018	21.44	21.45	21.43	21.45	111,452	+0.01(+0.04%)
Jul 26, 2018	21.44	21.45	21.43	21.44	55,422	+0.01(+0.04%)
Jul 25, 2018	21.42	21.44	21.41	21.43	258,370	+0.02(+0.10%)
Jul 24, 2018	21.41	21.42	21.40	21.41	135,738	+0.00(+0.02%)
Jul 23, 2018	21.42	21.42	21.40	21.40	66,779	-0.02(-0.08%)
Jul 20, 2018	21.40	21.42	21.40	21.42	62,113	-0.00(-0.00%)
Jul 19, 2018	21.40	21.43	21.40	21.42	137,436	+0.02(+0.08%)
Jul 18, 2018	21.40	21.40	21.40	21.40	115,908	+0.00(+0.00%)
Jul 17, 2018	21.41	21.41	21.40	21.40	120,212	-0.00(-0.02%)
Jul 16, 2018	21.40	21.41	21.40	21.41	73,265	+0.00(+0.00%)
Jul 13, 2018	21.40	21.41	21.40	21.41	94,178	+0.01(+0.04%)
Jul 12, 2018	21.38	21.40	21.38	21.40	93,436	+0.02(+0.10%)
Jul 11, 2018	21.39	21.39	21.38	21.38	59,338	-0.01(-0.06%)
Jul 10, 2018	21.37	21.40	21.37	21.39	130,635	+0.00(+0.02%)
Jul 09, 2018	21.39	21.39	21.37	21.39	139,315	+0.02(+0.08%)
Jul 06, 2018	21.37	21.38	21.36	21.37	81,857	+0.02(+0.08%)
Jul 05, 2018	21.37	21.38	21.35	21.35	175,731	-0.01(-0.04%)
Jul 03, 2018		21.36	21.36	21.36	0	-0.01(-0.04%)
Jul 02, 2018	21.36	21.38	21.35	21.37	165,446	+0.02(+0.08%)
Jun 29, 2018	21.36	21.37	21.35	21.35	533,031	-0.01(-0.06%)
Jun 28, 2018	21.36	21.37	21.36	21.36	141,508	+0.00(+0.00%)
Jun 27, 2018	21.36	21.36	21.36	21.36	108,287	+0.00(+0.00%)
Jun 26, 2018	21.36	21.36	21.34	21.36	80,035	+0.01(+0.04%)
Jun 25, 2018	21.36	21.36	21.36	21.36	106,985	-0.01(-0.04%)
Jun 22, 2018	21.36	21.37	21.35	21.36	131,151	+0.01(+0.04%)
Jun 21, 2018	21.36	21.37	21.36	21.36	217,469	-0.01(-0.04%)
Jun 20, 2018	21.37	21.37	21.36	21.36	72,786	-0.01(-0.04%)
Jun 19, 2018	21.36	21.39	21.36	21.37	176,019	+0.01(+0.06%)
Jun 18, 2018	21.36	21.36	21.35	21.36	320,626	+0.00(+0.00%)
Jun 15, 2018		21.36	21.36	21.36	174,502	-0.00(-0.02%)
Jun 14, 2018	21.36	21.36	21.35	21.36	76,623	+0.01(+0.04%)
Jun 13, 2018	21.36	21.36	21.35	21.36	128,514	+0.00(+0.00%)
Jun 12, 2018	21.36	21.36	21.33	21.36	128,735	+0.00(+0.00%)
Jun 11, 2018	21.36	21.36	21.35	21.36	136,410	+0.00(+0.00%)
Jun 08, 2018	21.36	21.37	21.35	21.36	532,663	+0.00(+0.00%)
Jun 07, 2018	21.36	21.36	21.34	21.36	119,837	+0.00(+0.00%)
Jun 06, 2018		21.36	21.35	21.36	230,750	+0.00(+0.00%)
Jun 05, 2018	21.36	21.36	21.35	21.36	179,488	-0.00(-0.00%)
Jun 04, 2018	21.36	21.36	21.35	21.36	215,362	+0.00(+0.00%)
Jun 01, 2018	21.36	21.36	21.33	21.36	461,995	-0.00(-0.02%)
May 31, 2018	21.36	21.36	21.35	21.36	202,223	+0.00(+0.00%)
May 30, 2018	21.36	21.36	21.35	21.36	103,107	+0.00(+0.00%)
May 29, 2018	21.36	21.36	21.35	21.36	204,753	+0.00(+0.00%)
May 25, 2018		21.36	21.36	21.36	0	-0.01(-0.04%)
May 24, 2018	21.37	21.37	21.35	21.37	80,104	+0.01(+0.04%)
May 23, 2018	21.36	21.36	21.35	21.36	156,929	+0.00(+0.00%)
May 22, 2018	21.34	21.36	21.34	21.36	134,696	+0.01(+0.04%)
May 21, 2018	21.36	21.36	21.35	21.35	55,071	-0.01(-0.04%)
May 18, 2018	21.37	21.38	21.35	21.36	695,876	+0.00(+0.00%)
May 17, 2018	21.35	21.38	21.35	21.36	418,939	+0.00(+0.00%)
May 16, 2018	21.36	21.40	21.34	21.36	447,303	+0.00(+0.00%)
May 15, 2018	21.36	21.37	21.34	21.36	160,279	+0.01(+0.04%)
May 14, 2018	21.37	21.37	21.35	21.35	98,355	-0.01(-0.04%)
May 11, 2018	21.36	21.37	21.35	21.36	170,273	-0.00(-0.02%)
May 10, 2018	21.36	21.38	21.34	21.36	129,788	+0.02(+0.10%)
May 09, 2018	21.36	21.36	21.34	21.34	243,433	-0.00(-0.02%)
May 08, 2018	21.34	21.35	21.34	21.35	161,633	+0.00(+0.00%)
May 07, 2018	21.34	21.35	21.34	21.35	119,458	-0.00(-0.02%)
May 04, 2018	21.34	21.36	21.34	21.35	115,517	+0.00(+0.00%)
May 03, 2018	21.34	21.35	21.33	21.35	434,120	+0.02(+0.08%)
May 02, 2018	21.34	21.35	21.34	21.34	156,317	-0.01(-0.04%)