Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	24.02	24.02	24.00	24.02	258,351	+0.02(+0.08%)
Jul 28, 2023	23.98	24.01	23.96	24.00	280,899	+0.04(+0.16%)
Jul 27, 2023	23.99	23.99	23.95	23.96	225,295	-0.02(-0.08%)
Jul 26, 2023	23.98	23.98	23.95	23.98	594,906	+0.01(+0.04%)
Jul 25, 2023	23.94	23.99	23.94	23.97	636,848	+0.02(+0.08%)
Jul 24, 2023	23.95	23.95	23.94	23.95	214,966	+0.02(+0.08%)
Jul 21, 2023	23.96	23.96	23.94	23.94	180,331	-0.01(-0.04%)
Jul 20, 2023	23.94	23.94	23.94	23.94	126,824	+0.01(+0.04%)
Jul 19, 2023	23.91	23.94	23.90	23.94	325,528	+0.02(+0.08%)
Jul 18, 2023	23.91	23.93	23.90	23.92	389,068	+0.02(+0.08%)
Jul 17, 2023	23.90	23.90	23.88	23.90	326,189	+0.01(+0.04%)
Jul 14, 2023	23.89	23.92	23.88	23.89	347,194	+0.00(+0.00%)
Jul 13, 2023	23.88	23.90	23.88	23.89	344,054	+0.01(+0.04%)
Jul 12, 2023	23.87	23.89	23.87	23.88	482,225	+0.01(+0.04%)
Jul 11, 2023	23.88	23.90	23.87	23.87	420,469	-0.01(-0.04%)
Jul 10, 2023	23.88	23.89	23.87	23.88	247,157	+0.01(+0.04%)
Jul 07, 2023	23.86	23.89	23.85	23.87	293,273	+0.00(+0.00%)
Jul 06, 2023	23.86	23.88	23.86	23.87	434,824	+0.01(+0.04%)
Jul 05, 2023	23.86	23.88	23.84	23.86	2,550,068	+0.02(+0.08%)
Jul 03, 2023	23.86	23.87	23.83	23.84	174,215	+0.01(+0.03%)
Jun 30, 2023	23.84	23.84	23.82	23.83	204,707	+0.01(+0.04%)
Jun 29, 2023	23.83	23.84	23.81	23.82	291,546	+0.01(+0.04%)
Jun 28, 2023	23.81	23.82	23.81	23.81	253,909	+0.00(+0.00%)
Jun 27, 2023	23.81	23.82	23.80	23.81	463,942	+0.01(+0.04%)
Jun 26, 2023	23.80	23.81	23.78	23.81	671,667	+0.03(+0.12%)
Jun 23, 2023	23.80	23.80	23.77	23.78	818,988	-0.01(-0.04%)
Jun 22, 2023	23.77	23.80	23.76	23.79	1,082,962	+0.05(+0.20%)
Jun 21, 2023	23.79	23.80	23.74	23.74	1,517,475	-0.04(-0.16%)
Jun 20, 2023	23.80	23.80	23.76	23.78	3,672,883	+0.00(+0.00%)
Jun 16, 2023	23.79	23.81	23.77	23.78	347,537	+0.00(+0.00%)
Jun 15, 2023	23.79	23.80	23.78	23.78	542,628	+0.00(+0.00%)
Jun 14, 2023	23.78	23.79	23.77	23.78	303,304	+0.00(+0.00%)
Jun 13, 2023	23.78	23.78	23.76	23.78	228,107	+0.00(+0.00%)
Jun 12, 2023	23.79	23.79	23.73	23.78	529,082	+0.01(+0.04%)
Jun 09, 2023	23.76	23.77	23.74	23.77	307,044	+0.01(+0.04%)
Jun 08, 2023	23.76	23.78	23.74	23.76	348,292	+0.00(+0.00%)
Jun 07, 2023	23.74	23.78	23.74	23.76	282,322	+0.00(+0.00%)
Jun 06, 2023	23.78	23.79	23.76	23.76	1,017,191	+0.00(+0.00%)
Jun 05, 2023	23.76	23.78	23.73	23.76	395,292	+0.01(+0.04%)
Jun 02, 2023	23.70	23.76	23.70	23.75	286,345	+0.06(+0.24%)
Jun 01, 2023	23.68	23.72	23.68	23.69	258,188	+0.02(+0.07%)
May 31, 2023	23.69	23.69	23.65	23.67	208,558	+0.06(+0.24%)
May 30, 2023	23.64	23.65	23.61	23.62	279,793	+0.02(+0.08%)
May 26, 2023	23.63	23.65	23.59	23.60	307,529	-0.01(-0.04%)
May 25, 2023	23.62	23.63	23.58	23.61	1,490,805	+0.03(+0.12%)
May 24, 2023	23.59	23.61	23.57	23.58	267,603	+0.01(+0.04%)
May 23, 2023	23.56	23.58	23.54	23.57	215,721	+0.02(+0.08%)
May 22, 2023	23.55	23.57	23.52	23.55	396,100	+0.03(+0.12%)
May 19, 2023	23.56	23.56	23.52	23.52	1,172,945	-0.01(-0.04%)
May 18, 2023	23.55	23.57	23.52	23.53	293,424	+0.01(+0.04%)
May 17, 2023	23.53	23.55	23.52	23.52	274,069	+0.00(+0.00%)
May 16, 2023	23.55	23.56	23.51	23.52	448,710	+0.01(+0.04%)
May 15, 2023	23.55	23.57	23.51	23.51	331,476	-0.02(-0.08%)
May 12, 2023	23.51	23.53	23.49	23.53	362,534	+0.07(+0.28%)
May 11, 2023	23.52	23.52	23.47	23.47	351,532	-0.06(-0.24%)
May 10, 2023	23.50	23.52	23.48	23.52	350,918	+0.03(+0.12%)
May 09, 2023	23.50	23.51	23.46	23.50	837,077	+0.01(+0.04%)
May 08, 2023	23.54	23.54	23.47	23.49	400,874	+0.00(+0.00%)
May 05, 2023	23.47	23.49	23.43	23.49	227,279	+0.05(+0.20%)
May 04, 2023	23.49	23.49	23.41	23.44	361,104	-0.04(-0.16%)
May 03, 2023	23.44	23.49	23.44	23.48	619,074	+0.03(+0.12%)
May 02, 2023	23.51	23.51	23.41	23.45	497,932	-0.06(-0.24%)