Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	24.47	24.47	24.45	24.46	263,938	+0.02(+0.08%)
Nov 29, 2023	24.44	24.45	24.44	24.44	229,937	+0.00(+0.00%)
Nov 28, 2023	24.45	24.45	24.43	24.44	289,426	+0.00(+0.00%)
Nov 27, 2023	24.41	24.44	24.41	24.44	336,055	+0.01(+0.04%)
Nov 24, 2023	24.43	24.44	24.42	24.43	127,618	+0.01(+0.04%)
Nov 22, 2023	24.41	24.42	24.40	24.42	289,901	+0.01(+0.04%)
Nov 21, 2023	24.38	24.41	24.38	24.41	341,026	+0.02(+0.08%)
Nov 20, 2023	24.38	24.41	24.37	24.39	1,213,018	+0.01(+0.04%)
Nov 17, 2023	24.39	24.39	24.36	24.38	510,853	-0.01(-0.04%)
Nov 16, 2023	24.37	24.39	24.36	24.39	273,384	+0.05(+0.20%)
Nov 15, 2023	24.39	24.39	24.34	24.34	2,154,888	-0.05(-0.20%)
Nov 14, 2023	24.37	24.39	24.35	24.39	1,316,882	+0.02(+0.08%)
Nov 13, 2023	24.38	24.39	24.35	24.37	450,033	+0.02(+0.08%)
Nov 10, 2023	24.36	24.36	24.35	24.35	207,564	+0.00(+0.00%)
Nov 09, 2023	24.36	24.36	24.35	24.35	555,945	+0.00(+0.00%)
Nov 08, 2023	24.34	24.35	24.33	24.35	468,484	+0.00(+0.00%)
Nov 07, 2023	24.36	24.36	24.33	24.35	502,741	+0.02(+0.08%)
Nov 06, 2023	24.35	24.36	24.32	24.33	740,047	-0.01(-0.04%)
Nov 03, 2023	24.34	24.35	24.31	24.34	808,898	+0.01(+0.04%)
Nov 02, 2023	24.33	24.35	24.32	24.33	497,798	+0.01(+0.04%)
Nov 01, 2023	24.32	24.36	24.30	24.32	1,083,218	-0.01(-0.02%)
Oct 31, 2023	24.32	24.33	24.31	24.33	309,979	+0.03(+0.12%)
Oct 30, 2023	24.32	24.32	24.30	24.30	651,227	-0.01(-0.04%)
Oct 27, 2023	24.33	24.33	24.30	24.31	414,657	-0.02(-0.08%)
Oct 26, 2023	24.33	24.34	24.30	24.33	404,295	+0.01(+0.04%)
Oct 25, 2023	24.33	24.33	24.30	24.32	286,930	-0.01(-0.04%)
Oct 24, 2023	24.33	24.33	24.31	24.33	413,021	+0.00(+0.00%)
Oct 23, 2023	24.33	24.33	24.31	24.33	380,621	-0.01(-0.04%)
Oct 20, 2023	24.31	24.34	24.30	24.34	2,014,174	+0.04(+0.16%)
Oct 19, 2023	24.30	24.30	24.29	24.30	429,491	+0.00(+0.00%)
Oct 18, 2023	24.30	24.30	24.28	24.30	550,291	+0.00(+0.00%)
Oct 17, 2023	24.29	24.30	24.27	24.30	286,314	+0.01(+0.04%)
Oct 16, 2023	24.27	24.29	24.27	24.29	226,003	+0.02(+0.08%)
Oct 13, 2023	24.28	24.28	24.24	24.27	260,254	+0.00(+0.00%)
Oct 12, 2023	24.28	24.28	24.26	24.27	221,673	-0.01(-0.04%)
Oct 11, 2023	24.28	24.28	24.26	24.28	308,174	+0.01(+0.04%)
Oct 10, 2023	24.27	24.27	24.25	24.27	269,815	+0.01(+0.04%)
Oct 09, 2023	24.28	24.28	24.24	24.26	487,444	-0.01(-0.04%)
Oct 06, 2023	24.27	24.27	24.25	24.27	974,232	+0.02(+0.08%)
Oct 05, 2023	24.27	24.27	24.24	24.25	380,790	-0.01(-0.04%)
Oct 04, 2023	24.27	24.29	24.25	24.26	558,747	-0.02(-0.08%)
Oct 03, 2023	24.29	24.29	24.26	24.28	1,139,410	+0.02(+0.08%)
Oct 02, 2023	24.28	24.28	24.26	24.26	504,906	+0.01(+0.03%)
Sep 29, 2023	24.27	24.27	24.25	24.25	341,434	-0.01(-0.04%)
Sep 28, 2023	24.26	24.26	24.23	24.26	873,057	+0.02(+0.08%)
Sep 27, 2023	24.25	24.25	24.22	24.25	859,213	+0.01(+0.04%)
Sep 26, 2023	24.25	24.25	24.22	24.24	1,051,441	-0.01(-0.04%)
Sep 25, 2023	24.25	24.25	24.23	24.25	460,682	+0.01(+0.04%)
Sep 22, 2023	24.24	24.24	24.21	24.24	391,446	+0.02(+0.08%)
Sep 21, 2023	24.23	24.24	24.21	24.22	277,311	-0.01(-0.04%)
Sep 20, 2023	24.24	24.24	24.21	24.23	386,310	+0.00(+0.00%)
Sep 19, 2023	24.22	24.23	24.22	24.23	275,502	+0.02(+0.08%)
Sep 18, 2023	24.21	24.23	24.20	24.21	167,636	-0.01(-0.04%)
Sep 15, 2023	24.22	24.22	24.21	24.22	245,195	+0.00(+0.00%)
Sep 14, 2023	24.22	24.22	24.21	24.22	303,527	+0.01(+0.04%)
Sep 13, 2023	24.20	24.22	24.19	24.21	302,593	-0.01(-0.04%)
Sep 12, 2023	24.22	24.22	24.20	24.22	167,068	+0.01(+0.04%)
Sep 11, 2023	24.21	24.23	24.21	24.21	620,242	+0.00(+0.00%)
Sep 08, 2023	24.22	24.22	24.18	24.21	1,290,163	+0.01(+0.04%)
Sep 07, 2023	24.20	24.20	24.18	24.20	309,931	+0.01(+0.04%)
Sep 06, 2023	24.17	24.21	24.16	24.19	602,623	+0.02(+0.08%)
Sep 05, 2023	24.15	24.18	24.15	24.17	277,230	+0.02(+0.08%)