Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	22.87	22.87	22.86	22.87	109,113	+0.00(+0.00%)
Mar 30, 2021	22.87	22.88	22.86	22.87	187,220	+0.00(+0.00%)
Mar 29, 2021	22.87	22.87	22.85	22.87	193,286	+0.00(+0.00%)
Mar 26, 2021	22.87	22.87	22.85	22.87	162,276	+0.01(+0.06%)
Mar 25, 2021	22.87	22.87	22.85	22.85	191,750	+0.00(+0.02%)
Mar 24, 2021	22.86	22.86	22.83	22.85	175,095	+0.01(+0.04%)
Mar 23, 2021	22.85	22.86	22.84	22.84	679,671	-0.01(-0.04%)
Mar 22, 2021	22.85	22.85	22.82	22.85	525,906	+0.01(+0.04%)
Mar 19, 2021	22.87	22.87	22.75	22.84	553,981	-0.02(-0.08%)
Mar 18, 2021	22.84	22.87	22.84	22.86	231,738	+0.01(+0.04%)
Mar 17, 2021	22.86	22.87	22.84	22.85	159,369	-0.01(-0.04%)
Mar 16, 2021	22.86	22.93	22.84	22.86	349,234	+0.01(+0.04%)
Mar 15, 2021	22.86	22.86	22.84	22.85	116,421	+0.00(+0.00%)
Mar 12, 2021	22.86	22.86	22.83	22.85	118,654	-0.01(-0.04%)
Mar 11, 2021	22.82	22.86	22.82	22.86	231,031	+0.01(+0.04%)
Mar 10, 2021	22.87	22.87	22.82	22.85	387,650	-0.02(-0.08%)
Mar 09, 2021	22.88	22.88	22.85	22.87	163,173	+0.00(+0.00%)
Mar 08, 2021	22.89	22.90	22.87	22.87	113,088	-0.01(-0.04%)
Mar 05, 2021	22.89	22.90	22.85	22.87	876,536	+0.00(+0.00%)
Mar 04, 2021	22.91	22.91	22.87	22.87	135,391	-0.02(-0.08%)
Mar 03, 2021	22.91	22.91	22.87	22.89	245,702	-0.02(-0.08%)
Mar 02, 2021	22.91	22.93	22.88	22.91	209,909	+0.03(+0.12%)
Mar 01, 2021	22.90	22.90	22.88	22.88	191,760	+0.06(+0.26%)
Feb 26, 2021	22.90	22.93	22.82	22.82	163,263	-0.06(-0.28%)
Feb 25, 2021	22.89	22.89	22.83	22.89	117,889	+0.02(+0.08%)
Feb 24, 2021	22.88	22.91	22.87	22.87	166,576	-0.02(-0.08%)
Feb 23, 2021	22.90	22.90	22.88	22.89	121,817	+0.00(+0.00%)
Feb 22, 2021	22.89	22.92	22.89	22.89	640,463	+0.00(+0.00%)
Feb 19, 2021	22.87	22.90	22.87	22.89	141,272	+0.00(+0.00%)
Feb 18, 2021	22.88	22.89	22.87	22.89	157,408	+0.01(+0.04%)
Feb 17, 2021	22.89	22.92	22.88	22.88	231,262	+0.00(+0.00%)
Feb 16, 2021	22.88	22.90	22.88	22.88	149,499	-0.01(-0.04%)
Feb 12, 2021	22.90	22.91	22.88	22.89	292,763	+0.00(+0.00%)
Feb 11, 2021	22.86	22.90	22.86	22.89	161,810	+0.03(+0.12%)
Feb 10, 2021	22.89	22.89	22.86	22.86	175,796	-0.01(-0.04%)
Feb 09, 2021	22.88	22.88	22.87	22.87	161,506	+0.00(+0.00%)
Feb 08, 2021	22.87	22.88	22.85	22.87	177,516	+0.02(+0.08%)
Feb 05, 2021	22.87	22.89	22.85	22.85	317,752	-0.03(-0.12%)
Feb 04, 2021	22.90	22.90	22.87	22.88	249,318	+0.00(+0.00%)
Feb 03, 2021	22.90	22.90	22.87	22.88	226,868	+0.01(+0.04%)
Feb 02, 2021	22.88	22.89	22.85	22.87	105,772	+0.02(+0.08%)
Feb 01, 2021	22.87	22.87	22.85	22.85	78,910	-0.01(-0.05%)
Jan 29, 2021	22.87	22.87	22.84	22.86	178,716	+0.00(+0.00%)
Jan 28, 2021	22.84	22.87	22.84	22.86	308,823	+0.03(+0.12%)
Jan 27, 2021	22.85	22.85	22.83	22.84	161,253	-0.01(-0.04%)
Jan 26, 2021	22.84	22.85	22.82	22.84	288,264	+0.03(+0.12%)
Jan 25, 2021	22.83	22.85	22.82	22.82	133,265	-0.01(-0.04%)
Jan 22, 2021	22.83	22.84	22.82	22.83	195,388	+0.01(+0.04%)
Jan 21, 2021	22.84	22.84	22.81	22.82	340,426	+0.00(+0.00%)
Jan 20, 2021	22.84	22.84	22.81	22.82	219,093	-0.01(-0.04%)
Jan 19, 2021	22.81	22.84	22.80	22.83	302,697	+0.02(+0.08%)
Jan 15, 2021	22.82	22.82	22.79	22.81	229,842	+0.00(+0.00%)
Jan 14, 2021	22.81	22.82	22.80	22.81	352,761	+0.01(+0.04%)
Jan 13, 2021	22.81	22.81	22.79	22.80	283,694	-0.01(-0.04%)
Jan 12, 2021	22.81	22.81	22.79	22.81	568,386	+0.02(+0.08%)
Jan 11, 2021	22.78	22.81	22.77	22.79	172,396	+0.02(+0.08%)
Jan 08, 2021	22.77	22.79	22.76	22.77	186,385	+0.02(+0.08%)
Jan 07, 2021	22.76	22.77	22.75	22.75	72,866	-0.02(-0.08%)
Jan 06, 2021	22.76	22.78	22.75	22.77	92,797	+0.00(+0.02%)
Jan 05, 2021	22.74	22.77	22.74	22.77	107,441	+0.00(+0.02%)