Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	22.80	22.82		22.81	1,287,888	+0.01(+0.04%)
Jan 28, 2022	22.79	22.81	22.79	22.80	559,264	+0.02(+0.08%)
Jan 27, 2022	22.79	22.79	22.78	22.79	381,587	+0.01(+0.04%)
Jan 26, 2022	22.79	22.79	22.77	22.78	363,361	+0.00(+0.00%)
Jan 25, 2022	22.79	22.79	22.77	22.78	328,317	+0.00(+0.00%)
Jan 24, 2022	22.80	22.80	22.78	22.78	353,467	-0.02(-0.08%)
Jan 21, 2022	22.80	22.81	22.79	22.79	317,216	-0.01(-0.04%)
Jan 20, 2022	22.81	22.82	22.79	22.80	348,070	+0.01(+0.04%)
Jan 19, 2022	22.81	22.81	22.79	22.79	327,447	+0.00(+0.00%)
Jan 18, 2022	22.79	22.81	22.79	22.79	334,142	-0.01(-0.04%)
Jan 14, 2022				22.80	0	+0.02(+0.10%)
Jan 13, 2022	22.78	22.79	22.77	22.78	312,526	+0.01(+0.06%)
Jan 12, 2022	22.79	22.81	22.76	22.77	700,589	-0.02(-0.08%)
Jan 11, 2022	22.78	22.79	22.78	22.79	176,618	-0.01(-0.04%)
Jan 10, 2022	22.78	22.87	22.76	22.79	1,000,056	+0.00(+0.00%)
Jan 07, 2022	22.79	22.80	22.79	22.79	130,352	+0.00(+0.00%)
Jan 06, 2022	22.78	22.79	22.78	22.79	156,797	+0.02(+0.08%)
Jan 05, 2022	22.79	22.81	22.77	22.78	1,276,641	+0.00(+0.00%)
Jan 04, 2022	22.78	22.78	22.77	22.78	255,449	+0.00(+0.00%)
Jan 03, 2022	22.77	22.78	22.77	22.78	119,180	+0.01(+0.04%)
Dec 31, 2021	22.79	22.79	22.77	22.77	130,969	+0.01(+0.04%)
Dec 30, 2021	22.79	22.79	22.76	22.76	235,434	-0.01(-0.04%)
Dec 29, 2021	22.77	22.77	22.76	22.77	170,781	+0.01(+0.03%)
Dec 28, 2021	22.75	22.77	22.75	22.76	147,668	+0.00(+0.02%)
Dec 27, 2021	22.76	22.77	22.74	22.76	429,145	-0.01(-0.04%)
Dec 23, 2021	22.76	22.77	22.74	22.77	284,955	+0.02(+0.08%)
Dec 22, 2021	22.76	22.76	22.74	22.75	201,023	-0.01(-0.04%)
Dec 21, 2021	22.76	22.76	22.74	22.76	517,976	+0.01(+0.04%)
Dec 20, 2021	22.77	22.77	22.74	22.75	329,650	-0.02(-0.08%)
Dec 17, 2021	22.77	22.77	22.76	22.77	156,271	+0.00(+0.00%)
Dec 16, 2021	22.80	22.80	22.76	22.77	148,494	+0.01(+0.04%)
Dec 15, 2021	22.78	22.78	22.76	22.76	130,523	-0.02(-0.08%)
Dec 14, 2021	22.78	22.78	22.76	22.77	81,558	+0.01(+0.04%)
Dec 13, 2021	22.78	22.78	22.76	22.77	161,653	-0.02(-0.08%)
Dec 10, 2021	22.79	22.79	22.77	22.78	146,986	-0.01(-0.04%)
Dec 09, 2021	22.81	22.81	22.77	22.79	161,965	+0.02(+0.08%)
Dec 08, 2021	22.81	22.81	22.77	22.77	192,488	-0.01(-0.04%)
Dec 07, 2021	22.79	22.80	22.78	22.78	520,147	-0.01(-0.04%)
Dec 06, 2021	22.77	22.79	22.77	22.79	169,925	+0.01(+0.04%)
Dec 03, 2021	22.77	22.79	22.77	22.78	323,417	+0.00(+0.00%)
Dec 02, 2021	22.79	22.79	22.78	22.78	102,127	+0.00(+0.00%)
Dec 01, 2021	22.80	22.80	22.78	22.78	932,973	+0.00(+0.00%)
Nov 30, 2021	22.80	22.80	22.78	22.78	108,287	-0.01(-0.04%)
Nov 29, 2021	22.80	22.80	22.78	22.79	181,717	+0.01(+0.04%)
Nov 26, 2021	22.78	22.80	22.78	22.78	209,541	+0.00(+0.00%)
Nov 24, 2021	22.77	22.80	22.77	22.78	161,563	-0.01(-0.04%)
Nov 23, 2021	22.77	22.79	22.77	22.79	125,214	+0.01(+0.04%)
Nov 22, 2021	22.78	22.79	22.78	22.78	165,408	+0.00(+0.00%)
Nov 19, 2021	22.78	22.80	22.78	22.78	161,763	-0.01(-0.04%)
Nov 18, 2021	22.80	22.81	22.79	22.79	391,010	-0.01(-0.04%)
Nov 17, 2021	22.79	22.82	22.79	22.80	190,742	+0.00(+0.00%)
Nov 16, 2021	22.80	22.81	22.79	22.80	202,032	+0.00(+0.00%)
Nov 15, 2021	22.78	22.81	22.78	22.80	441,109	+0.01(+0.04%)
Nov 12, 2021	22.79	22.81	22.79	22.79	165,381	+0.00(+0.00%)
Nov 11, 2021	22.81	22.81	22.79	22.79	102,666	-0.01(-0.04%)
Nov 10, 2021	22.81			22.80	195,861	-0.01(-0.04%)
Nov 09, 2021	22.79	22.81	22.79	22.81	147,823	+0.00(+0.02%)
Nov 08, 2021	22.81	22.82	22.79	22.81	397,317	-0.00(-0.02%)
Nov 05, 2021	22.81	22.82	22.81	22.81	44,197	-0.00(-0.02%)
Nov 04, 2021	22.80	22.83	22.80	22.81	170,634	+0.00(+0.02%)
Nov 03, 2021	22.80	22.82	22.80	22.81	220,994	+0.01(+0.04%)
Nov 02, 2021	22.80	22.81	22.80	22.80	104,538	+0.00(+0.00%)