Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.52	22.52	22.49	22.50	129,978	-0.01(-0.04%)
Jan 30, 2020	22.52	22.52	22.50	22.51	87,150	+0.00(+0.00%)
Jan 29, 2020	22.51	22.51	22.50	22.51	58,690	+0.01(+0.04%)
Jan 28, 2020	22.51	22.51	22.49	22.50	344,046	-0.01(-0.04%)
Jan 27, 2020	22.51	22.51	22.50	22.51	85,532	+0.01(+0.04%)
Jan 24, 2020	22.49	22.51	22.49	22.50	148,820	+0.02(+0.08%)
Jan 23, 2020	22.49	22.50	22.48	22.49	205,039	+0.00(+0.00%)
Jan 22, 2020	22.50	22.50	22.49	22.49	91,032	-0.01(-0.04%)
Jan 21, 2020	22.48	22.49	22.48	22.49	67,567	+0.00(+0.00%)
Jan 17, 2020	22.48	22.50	22.48	22.49	162,359	+0.02(+0.08%)
Jan 16, 2020	22.49	22.49	22.47	22.48	69,397	-0.01(-0.04%)
Jan 15, 2020	22.48	22.49	22.48	22.49	125,647	+0.01(+0.04%)
Jan 14, 2020	22.46	22.48	22.46	22.48	118,328	+0.01(+0.04%)
Jan 13, 2020	22.47	22.47	22.45	22.47	90,333	+0.00(+0.00%)
Jan 10, 2020	22.45	22.47	22.45	22.47	98,611	+0.00(+0.00%)
Jan 09, 2020	22.46	22.48	22.45	22.47	196,863	+0.01(+0.04%)
Jan 08, 2020	22.46	22.47	22.44	22.46	97,640	+0.01(+0.04%)
Jan 07, 2020	22.45	22.45	22.43	22.45	55,957	+0.00(+0.02%)
Jan 06, 2020	22.44	22.45	22.42	22.45	76,643	+0.00(+0.00%)
Jan 03, 2020	22.41	22.45	22.41	22.45	78,077	+0.01(+0.06%)
Jan 02, 2020	22.42	22.44	22.41	22.43	205,997	+0.00(+0.00%)
Dec 31, 2019	22.42	22.43	22.41	22.43	51,336	-0.01(-0.04%)
Dec 30, 2019	22.42	22.44	22.41	22.44	86,326	+0.02(+0.09%)
Dec 27, 2019	22.42	22.42	22.40	22.42	25,779	+0.00(+0.00%)
Dec 26, 2019	22.39	22.42	22.39	22.42	45,713	+0.01(+0.04%)
Dec 24, 2019	22.39	22.41	22.39	22.41	17,977	+0.02(+0.08%)
Dec 23, 2019	22.39	22.40	22.38	22.39	112,953	+0.00(+0.00%)
Dec 20, 2019	22.39	22.40	22.38	22.39	74,738	+0.01(+0.04%)
Dec 19, 2019	22.38	22.39	22.38	22.38	112,378	+0.00(+0.00%)
Dec 18, 2019	22.38	22.38	22.38	22.38	52,474	+0.00(+0.00%)
Dec 17, 2019	22.39	22.39	22.37	22.38	89,027	+0.01(+0.04%)
Dec 16, 2019	22.38	22.38	22.36	22.38	201,540	+0.00(+0.00%)
Dec 13, 2019	22.37	22.38	22.36	22.38	126,410	+0.02(+0.08%)
Dec 12, 2019	22.38	22.38	22.36	22.36	85,996	-0.02(-0.08%)
Dec 11, 2019	22.39	22.39	22.37	22.38	91,757	-0.01(-0.04%)
Dec 10, 2019	22.37	22.38	22.36	22.38	76,969	+0.03(+0.12%)
Dec 09, 2019	22.35	22.38	22.35	22.36	111,027	+0.00(+0.00%)
Dec 06, 2019	22.36	22.38	22.35	22.36	76,095	-0.02(-0.08%)
Dec 05, 2019	22.36	22.38	22.33	22.38	117,393	+0.00(+0.00%)
Dec 04, 2019	22.38	22.38	22.36	22.38	64,054	+0.01(+0.06%)
Dec 03, 2019	22.37	22.38	22.36	22.36	165,370	-0.02(-0.10%)
Dec 02, 2019	22.38	22.38	22.36	22.38	144,780	+0.01(+0.05%)
Nov 29, 2019	22.37	22.37	22.36	22.37	49,853	+0.00(+0.00%)
Nov 27, 2019	22.37	22.37	22.36	22.37	61,523	+0.00(+0.00%)
Nov 26, 2019	22.36	22.37	22.36	22.37	52,543	+0.02(+0.08%)
Nov 25, 2019	22.36	22.36	22.35	22.36	127,492	+0.01(+0.04%)
Nov 22, 2019	22.36	22.36	22.34	22.35	114,776	-0.01(-0.04%)
Nov 21, 2019	22.35	22.36	22.33	22.36	52,895	+0.01(+0.04%)
Nov 20, 2019	22.35	22.35	22.33	22.35	64,561	+0.00(+0.00%)
Nov 19, 2019	22.34	22.36	22.34	22.35	78,323	+0.00(+0.00%)
Nov 18, 2019	22.34	22.35	22.33	22.35	95,194	+0.01(+0.04%)
Nov 15, 2019	22.31	22.36	22.31	22.34	656,026	+0.03(+0.12%)
Nov 14, 2019	22.34	22.34	22.31	22.31	64,007	-0.01(-0.04%)
Nov 13, 2019	22.33	22.33	22.31	22.32	195,670	+0.00(+0.02%)
Nov 12, 2019	22.31	22.33	22.31	22.32	117,002	+0.00(+0.02%)
Nov 11, 2019	22.32	22.33	22.31	22.31	71,513	-0.01(-0.04%)
Nov 08, 2019	22.33	22.33	22.31	22.32	551,107	+0.01(+0.04%)
Nov 07, 2019	22.30	22.33	22.30	22.31	549,653	+0.01(+0.04%)
Nov 06, 2019	22.29	22.32	22.29	22.30	62,155	+0.00(+0.00%)
Nov 05, 2019	22.31	22.31	22.29	22.30	122,323	+0.00(+0.00%)
Nov 04, 2019	22.30	22.31	22.29	22.30	139,913	+0.01(+0.04%)