Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	20.43	20.43	20.38	20.41	52,336	+0.02(+0.08%)
Nov 29, 2016	20.42	20.43	20.40	20.40	37,697	-0.01(-0.04%)
Nov 28, 2016	20.40	20.42	20.40	20.41	8,062	-0.01(-0.04%)
Nov 25, 2016	20.40	20.43	20.40	20.41	14,482	+0.00(+0.00%)
Nov 23, 2016		20.41	20.41	20.41	0	+0.01(+0.06%)
Nov 22, 2016	20.41	20.41	20.40	20.40	25,432	+0.00(+0.02%)
Nov 21, 2016	20.40	20.41	20.39	20.40	36,387	-0.00(-0.01%)
Nov 18, 2016	20.36	20.41	20.35	20.40	100,111	+0.03(+0.13%)
Nov 17, 2016	20.37	20.41	20.35	20.37	83,232	+0.01(+0.03%)
Nov 16, 2016	20.36	20.37	20.33	20.37	49,972	+0.03(+0.17%)
Nov 15, 2016	20.36	20.36	20.33	20.33	32,396	-0.02(-0.11%)
Nov 14, 2016	20.36	20.37	20.32	20.35	34,030	+0.03(+0.15%)
Nov 11, 2016	20.35	20.38	20.32	20.32	45,321	-0.02(-0.10%)
Nov 10, 2016	20.33	20.39	20.32	20.35	118,985	-0.02(-0.09%)
Nov 09, 2016	20.33	20.36	20.32	20.36	9,030	+0.03(+0.13%)
Nov 08, 2016	20.36	20.38	20.32	20.34	6,637	-0.01(-0.05%)
Nov 07, 2016	20.33	20.41	20.32	20.35	119,338	-0.01(-0.04%)
Nov 04, 2016	20.36	20.36	20.33	20.36	5,679	+0.00(+0.00%)
Nov 03, 2016	20.32	20.36	20.32	20.36	10,736	+0.00(+0.00%)
Nov 02, 2016	20.36	20.36	20.32	20.36	6,713	+0.00(+0.01%)
Nov 01, 2016	20.36	20.36	20.32	20.35	2,594	+0.01(+0.05%)
Oct 31, 2016	20.35	20.35	20.32	20.34	10,465	-0.01(-0.03%)
Oct 28, 2016	20.35	20.35	20.33	20.35	4,657	+0.01(+0.05%)
Oct 27, 2016	20.36	20.36	20.32	20.34	17,842	+0.02(+0.07%)
Oct 26, 2016	20.34	20.35	20.33	20.33	4,885	+0.01(+0.04%)
Oct 25, 2016	20.31	20.33	20.31	20.32	8,599	+0.01(+0.04%)
Oct 24, 2016	20.32	20.33	20.31	20.31	11,941	-0.03(-0.16%)
Oct 21, 2016	20.31	20.34	20.31	20.34	19,579	+0.01(+0.04%)
Oct 20, 2016	20.33	20.33	20.30	20.33	7,204	+0.01(+0.04%)
Oct 19, 2016	20.33	20.33	20.32	20.33	8,437	+0.02(+0.12%)
Oct 18, 2016	20.30	20.34	20.29	20.30	21,970	-0.03(-0.16%)
Oct 17, 2016	20.31	20.33	20.31	20.33	7,506	+0.03(+0.14%)
Oct 14, 2016	20.34	20.35	20.30	20.31	29,190	-0.02(-0.10%)
Oct 13, 2016	20.32	20.33	20.31	20.33	9,600	+0.02(+0.10%)
Oct 12, 2016	20.34	20.34	20.30	20.31	3,514	-0.01(-0.02%)
Oct 11, 2016	20.31	20.33	20.30	20.31	4,686	+0.00(+0.02%)
Oct 10, 2016	20.34	20.34	20.29	20.31	6,835	+0.01(+0.03%)
Oct 07, 2016	20.33	20.33	20.30	20.30	6,399	+0.01(+0.06%)
Oct 06, 2016	20.32	20.33	20.29	20.29	8,680	-0.00(-0.02%)
Oct 05, 2016	20.29	20.31	20.29	20.29	6,464	+0.00(+0.00%)
Oct 04, 2016	20.29	20.33	20.29	20.29	16,755	-0.05(-0.24%)
Oct 03, 2016	20.33	20.34	20.32	20.34	9,861	+0.02(+0.10%)
Sep 30, 2016	20.31	20.33	20.31	20.32	1,584	+0.00(+0.00%)
Sep 29, 2016	20.33	20.33	20.32	20.32	1,870	-0.00(-0.02%)
Sep 28, 2016	20.32	20.34	20.31	20.33	9,785	+0.00(+0.01%)
Sep 27, 2016	20.35	20.35	20.32	20.32	38,550	-0.03(-0.15%)
Sep 26, 2016	20.35	20.35	20.33	20.35	44,749	+0.01(+0.04%)
Sep 23, 2016	20.34	20.35	20.30	20.35	30,561	+0.01(+0.04%)
Sep 22, 2016	20.33	20.34	20.30	20.34	16,860	+0.03(+0.16%)
Sep 21, 2016	20.33	20.34	20.31	20.31	7,675	-0.02(-0.10%)
Sep 20, 2016	20.34	20.35	20.31	20.33	3,665	-0.00(-0.02%)
Sep 19, 2016	20.31	20.34	20.31	20.33	5,195	+0.03(+0.14%)
Sep 16, 2016	20.33	20.35	20.30	20.30	3,805	-0.03(-0.15%)
Sep 15, 2016	20.32	20.35	20.32	20.33	10,499	+0.02(+0.09%)
Sep 14, 2016	20.30	20.33	20.30	20.31	8,274	+0.02(+0.08%)
Sep 13, 2016	20.31	20.33	20.30	20.30	17,118	-0.01(-0.03%)
Sep 12, 2016	20.29	20.34	20.27	20.30	28,240	+0.01(+0.03%)
Sep 09, 2016	20.30	20.34	20.30	20.30	2,604	+0.00(+0.00%)
Sep 08, 2016	20.35	20.35	20.30	20.30	8,550	+0.00(+0.00%)
Sep 07, 2016	20.31	20.34	20.30	20.30	72,192	-0.01(-0.04%)
Sep 06, 2016	20.31	20.31	20.28	20.31	7,598	-0.01(-0.03%)
Sep 02, 2016	20.29	20.31	20.31	20.31	4,046	+0.02(+0.07%)