Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.38	22.42	22.36	22.40	907,658	+0.00(+0.00%)
Jul 28, 2022	22.38	22.40	22.36	22.40	182,717	+0.07(+0.32%)
Jul 27, 2022	22.29	22.37	22.29	22.33	147,870	+0.04(+0.16%)
Jul 26, 2022	22.34	22.36	22.29	22.29	305,503	-0.06(-0.28%)
Jul 25, 2022	22.36	22.48	22.30	22.36	464,402	+0.02(+0.08%)
Jul 22, 2022	22.31	22.36	22.28	22.34	557,437	+0.03(+0.12%)
Jul 21, 2022	22.35	22.37	22.29	22.31	452,556	-0.03(-0.12%)
Jul 20, 2022	22.39	22.48	22.29	22.34	423,569	-0.02(-0.08%)
Jul 19, 2022	22.29	22.38	22.29	22.36	842,661	+0.05(+0.24%)
Jul 18, 2022	22.29	22.38	22.29	22.30	140,608	+0.02(+0.08%)
Jul 15, 2022	22.35	22.35	22.25	22.29	477,288	-0.04(-0.16%)
Jul 14, 2022	22.24	22.34	22.24	22.32	293,278	+0.04(+0.16%)
Jul 13, 2022	22.16	22.33	22.16	22.29	488,591	+0.04(+0.16%)
Jul 12, 2022	22.28	22.32	22.24	22.25	598,308	-0.05(-0.20%)
Jul 11, 2022	22.29	22.31	22.25	22.29	320,890	-0.02(-0.08%)
Jul 08, 2022	22.35	22.35	22.30	22.31	213,334	-0.05(-0.24%)
Jul 07, 2022	22.38	22.38	22.26	22.37	811,293	+0.03(+0.12%)
Jul 06, 2022	22.35	22.36	22.27	22.34	557,916	+0.00(+0.00%)
Jul 05, 2022	22.29	22.36	22.27	22.34	169,441	+0.03(+0.12%)
Jul 01, 2022	22.28	22.31	22.28	22.31	144,503	+0.00(+0.02%)
Jun 30, 2022	22.44	22.44	22.28	22.31	868,024	-0.10(-0.44%)
Jun 29, 2022	22.42	22.42	22.40	22.41	687,711	+0.00(+0.00%)
Jun 28, 2022	22.38	22.44	22.38	22.41	2,644,035	+0.01(+0.04%)
Jun 27, 2022	22.40	22.44	22.40	22.40	457,854	+0.00(+0.00%)
Jun 24, 2022	22.36	22.42	22.36	22.40	641,032	+0.03(+0.12%)
Jun 23, 2022	22.26	22.40	22.26	22.37	818,864	+0.07(+0.32%)
Jun 22, 2022	22.33	22.33	22.28	22.30	620,462	-0.02(-0.08%)
Jun 21, 2022	22.26	22.34	22.26	22.32	706,117	+0.03(+0.12%)
Jun 17, 2022	22.13	22.30	22.13	22.29	2,613,854	+0.14(+0.65%)
Jun 16, 2022	22.16	22.22	22.09	22.15	915,842	-0.05(-0.20%)
Jun 15, 2022	22.35	22.39	22.18	22.19	875,292	-0.19(-0.85%)
Jun 14, 2022	22.39	22.41	22.35	22.38	432,508	+0.04(+0.16%)
Jun 13, 2022	22.44	22.44	22.34	22.35	387,219	-0.11(-0.48%)
Jun 10, 2022	22.49	22.49	22.45	22.45	244,181	-0.03(-0.12%)
Jun 09, 2022	22.53	22.53	22.44	22.48	935,930	-0.03(-0.14%)
Jun 08, 2022	22.53	22.54	22.51	22.51	203,830	-0.03(-0.14%)
Jun 07, 2022	22.53	22.55	22.53	22.54	186,771	-0.01(-0.04%)
Jun 06, 2022	22.53	22.55	22.53	22.55	294,293	+0.02(+0.08%)
Jun 03, 2022	22.53	22.53	22.52	22.53	347,732	-0.01(-0.04%)
Jun 02, 2022	22.51	22.57	22.51	22.54	699,952	+0.05(+0.20%)
Jun 01, 2022	22.60	22.60	22.50	22.50	700,598	-0.04(-0.17%)
May 31, 2022	22.59	22.59	22.51	22.54	1,679,494	-0.07(-0.32%)
May 27, 2022	22.61	22.63	22.58	22.61	482,269	+0.01(+0.04%)
May 26, 2022	22.59	22.63	22.58	22.60	473,818	+0.02(+0.08%)
May 25, 2022	22.57	22.58	22.56	22.58	317,307	+0.00(+0.00%)
May 24, 2022	22.59	22.59	22.56	22.58	637,803	+0.00(+0.00%)
May 23, 2022	22.62	22.62	22.58	22.58	469,752	+0.00(+0.00%)
May 20, 2022	22.57	22.59	22.56	22.58	333,605	+0.01(+0.04%)
May 19, 2022	22.57	22.60	22.56	22.57	341,651	+0.01(+0.04%)
May 18, 2022	22.60	22.60	22.55	22.56	326,009	-0.04(-0.17%)
May 17, 2022	22.62	22.62	22.59	22.60	224,796	+0.01(+0.05%)
May 16, 2022	22.59	22.62	22.58	22.59	309,933	+0.01(+0.04%)
May 13, 2022	22.57	22.61	22.56	22.58	2,007,822	-0.01(-0.04%)
May 12, 2022	22.57	22.63	22.57	22.59	1,554,628	+0.02(+0.08%)
May 11, 2022	22.57	22.62	22.56	22.57	399,583	-0.03(-0.12%)
May 10, 2022	22.61	22.63	22.59	22.60	362,371	+0.00(+0.02%)
May 09, 2022	22.61	22.64	22.58	22.60	780,188	-0.04(-0.16%)
May 06, 2022	22.59	22.64	22.57	22.63	1,131,217	+0.08(+0.34%)
May 05, 2022	22.62	22.62	22.50	22.56	1,445,179	-0.08(-0.36%)
May 04, 2022	22.63	22.64	22.62	22.64	282,556	+0.03(+0.12%)
May 03, 2022	22.64	22.65	22.60	22.61	471,579	-0.03(-0.12%)