Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	22.42	22.42	22.39	22.41	182,311	+0.00(+0.00%)
Jan 28, 2021	22.39	22.42	22.39	22.41	315,035	+0.03(+0.12%)
Jan 27, 2021	22.40	22.40	22.38	22.39	164,496	-0.01(-0.04%)
Jan 26, 2021	22.39	22.40	22.37	22.39	294,062	+0.03(+0.12%)
Jan 25, 2021	22.38	22.39	22.37	22.37	135,945	-0.01(-0.04%)
Jan 22, 2021	22.38	22.39	22.37	22.38	199,318	+0.01(+0.04%)
Jan 21, 2021	22.39	22.39	22.36	22.37	347,274	+0.00(+0.00%)
Jan 20, 2021	22.39	22.39	22.36	22.37	223,500	-0.01(-0.04%)
Jan 19, 2021	22.36	22.39	22.35	22.38	308,786	+0.02(+0.08%)
Jan 15, 2021	22.37	22.37	22.34	22.36	234,465	+0.00(+0.00%)
Jan 14, 2021	22.36	22.37	22.35	22.36	359,857	+0.01(+0.04%)
Jan 13, 2021	22.36	22.36	22.34	22.35	289,400	-0.01(-0.04%)
Jan 12, 2021	22.36	22.36	22.34	22.36	579,819	+0.02(+0.08%)
Jan 11, 2021	22.33	22.36	22.32	22.34	175,864	+0.02(+0.08%)
Jan 08, 2021	22.32	22.34	22.31	22.32	190,134	+0.02(+0.08%)
Jan 07, 2021	22.31	22.32	22.31	22.31	74,331	-0.02(-0.08%)
Jan 06, 2021	22.31	22.33	22.30	22.32	94,663	+0.00(+0.02%)
Jan 05, 2021	22.29	22.32	22.29	22.32	109,602	+0.00(+0.02%)
Jan 04, 2021	22.31	22.31	22.30	22.31	47,378	+0.01(+0.04%)
Dec 31, 2020		22.31	22.31	22.31	195,905	+0.00(+0.00%)
Dec 30, 2020	22.30	22.31	22.29	22.31	195,905	-0.01(-0.04%)
Dec 29, 2020	22.31	22.31	22.29	22.31	178,598	+0.02(+0.07%)
Dec 28, 2020	22.31	22.32	22.29	22.30	150,420	+0.00(+0.00%)
Dec 24, 2020	22.29	22.31	22.29	22.30	75,450	+0.00(+0.00%)
Dec 23, 2020	22.30	22.32	22.29	22.30	181,557	-0.02(-0.08%)
Dec 22, 2020	22.31	22.32	22.30	22.32	303,942	+0.02(+0.08%)
Dec 21, 2020	22.32	22.32	22.28	22.30	174,694	-0.01(-0.04%)
Dec 18, 2020	22.32	22.32	22.29	22.31	273,889	-0.01(-0.04%)
Dec 17, 2020	22.31	22.32	22.29	22.32	173,672	+0.01(+0.04%)
Dec 16, 2020	22.28	22.31	22.27	22.31	395,956	+0.01(+0.04%)
Dec 15, 2020	22.28	22.30	22.27	22.30	280,535	+0.01(+0.04%)
Dec 14, 2020	22.29	22.30	22.28	22.29	105,001	+0.00(+0.00%)
Dec 11, 2020	22.29	22.30	22.26	22.29	684,723	+0.01(+0.04%)
Dec 10, 2020	22.28	22.29	22.27	22.28	662,011	+0.01(+0.04%)
Dec 09, 2020	22.29	22.29	22.25	22.27	295,208	-0.02(-0.08%)
Dec 08, 2020	22.26	22.30	22.26	22.29	160,237	+0.02(+0.08%)
Dec 07, 2020	22.29	22.29	22.27	22.27	285,596	-0.02(-0.08%)
Dec 04, 2020	22.30	22.30	22.27	22.29	95,418	-0.02(-0.08%)
Dec 03, 2020	22.28	22.31	22.26	22.31	542,863	+0.04(+0.16%)
Dec 02, 2020	22.28	22.28	22.26	22.27	190,528	-0.01(-0.04%)
Dec 01, 2020	22.27	22.28	22.26	22.28	529,136	+0.02(+0.07%)
Nov 30, 2020	22.27	22.27	22.25	22.27	230,292	+0.01(+0.04%)
Nov 27, 2020	22.27	22.27	22.25	22.26	191,314	-0.02(-0.08%)
Nov 25, 2020	22.27	22.27	22.25	22.27	400,113	+0.01(+0.04%)
Nov 24, 2020	22.26	22.28	22.24	22.27	599,049	+0.02(+0.08%)
Nov 23, 2020	22.24	22.27	22.24	22.25	312,621	+0.01(+0.04%)
Nov 20, 2020	22.27	22.27	22.23	22.24	346,976	-0.03(-0.12%)
Nov 19, 2020	22.26	22.27	22.23	22.27	644,451	+0.01(+0.04%)
Nov 18, 2020	22.24	22.26	22.23	22.26	537,185	+0.00(+0.00%)
Nov 17, 2020	22.22	22.26	22.22	22.26	493,829	+0.03(+0.12%)
Nov 16, 2020	22.23	22.24	22.22	22.23	234,638	+0.00(+0.00%)
Nov 13, 2020	22.23	22.25	22.22	22.23	404,655	+0.02(+0.08%)
Nov 12, 2020	22.26	22.26	22.20	22.21	1,016,425	-0.04(-0.20%)
Nov 11, 2020	22.22	22.26	22.22	22.26	641,469	+0.01(+0.04%)
Nov 10, 2020	22.25	22.25	22.21	22.25	175,863	+0.00(+0.00%)
Nov 09, 2020	22.20	22.27	22.20	22.25	172,362	+0.03(+0.12%)
Nov 06, 2020	22.19	22.22	22.18	22.22	367,187	+0.03(+0.12%)
Nov 05, 2020	22.22	22.22	22.19	22.19	152,443	-0.01(-0.04%)
Nov 04, 2020	22.19	22.23	22.19	22.20	79,333	+0.00(+0.00%)
Nov 03, 2020	22.19	22.22	22.19	22.20	145,577	+0.01(+0.04%)