Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	22.54	22.57	22.45	22.52	104,852	-0.02(-0.08%)
Jul 30, 2020	22.50	22.56	22.50	22.54	29,793	+0.02(+0.08%)
Jul 29, 2020	22.50	22.56	22.49	22.52	71,260	+0.01(+0.04%)
Jul 28, 2020	22.51	22.52	22.48	22.51	32,790	+0.02(+0.08%)
Jul 27, 2020	22.56	22.56	22.48	22.50	36,384	-0.06(-0.28%)
Jul 24, 2020	22.48	22.56	22.40	22.56	103,736	+0.09(+0.40%)
Jul 23, 2020	22.52	22.55	22.47	22.47	52,941	-0.03(-0.16%)
Jul 22, 2020	22.48	22.50	22.46	22.50	46,961	+0.03(+0.16%)
Jul 21, 2020	22.43	22.49	22.43	22.47	74,789	-0.00(-0.02%)
Jul 20, 2020	22.50	22.51	22.47	22.47	88,172	-0.01(-0.06%)
Jul 17, 2020	22.42	22.49	22.42	22.49	46,899	+0.04(+0.20%)
Jul 16, 2020	22.47	22.49	22.42	22.44	161,936	-0.03(-0.12%)
Jul 15, 2020	22.42	22.48	22.42	22.47	45,253	+0.05(+0.24%)
Jul 14, 2020	22.42	22.49	22.36	22.42	94,609	-0.04(-0.16%)
Jul 13, 2020	22.42	22.48	22.42	22.45	50,137	+0.04(+0.16%)
Jul 10, 2020	22.42	22.47	22.42	22.42	38,970	+0.00(+0.00%)
Jul 09, 2020	22.45	22.45	22.40	22.42	30,324	-0.04(-0.20%)
Jul 08, 2020	22.45	22.46	22.41	22.46	24,003	+0.03(+0.12%)
Jul 07, 2020	22.46	22.46	22.41	22.43	50,056	+0.00(+0.00%)
Jul 06, 2020	22.42	22.46	22.40	22.43	54,663	+0.01(+0.04%)
Jul 02, 2020	22.43	22.45	22.39	22.42	25,124	+0.02(+0.08%)
Jul 01, 2020	22.42	22.46	22.41	22.41	48,852	+0.02(+0.09%)
Jun 30, 2020	22.36	22.40	22.36	22.39	39,715	+0.02(+0.10%)
Jun 29, 2020	22.38	22.38	22.36	22.36	34,568	+0.02(+0.08%)
Jun 26, 2020	22.36	22.42	22.33	22.35	97,030	-0.03(-0.14%)
Jun 25, 2020	22.36	22.42	22.35	22.38	36,335	+0.01(+0.06%)
Jun 24, 2020	22.34	22.42	22.34	22.36	30,388	-0.02(-0.08%)
Jun 23, 2020	22.37	22.41	22.37	22.38	56,957	+0.00(+0.00%)
Jun 22, 2020	22.38	22.40	22.29	22.38	37,615	+0.00(+0.00%)
Jun 19, 2020	22.43	22.43	22.37	22.38	48,850	+0.03(+0.14%)
Jun 18, 2020	22.38	22.42	22.34	22.35	53,861	-0.00(-0.02%)
Jun 17, 2020	22.32	22.36	22.31	22.36	20,156	+0.04(+0.16%)
Jun 16, 2020	22.34	22.36	22.30	22.32	45,810	-0.01(-0.04%)
Jun 15, 2020	22.23	22.36	22.23	22.33	32,220	+0.03(+0.12%)
Jun 12, 2020	22.26	22.33	22.26	22.30	33,424	+0.04(+0.20%)
Jun 11, 2020	22.36	22.36	22.26	22.26	137,793	-0.10(-0.44%)
Jun 10, 2020	22.36	22.36	22.32	22.36	40,915	+0.02(+0.08%)
Jun 09, 2020	22.31	22.36	22.31	22.34	47,570	+0.02(+0.08%)
Jun 08, 2020	22.30	22.36	22.28	22.32	116,315	+0.05(+0.24%)
Jun 05, 2020	22.26	22.30	22.25	22.27	72,102	+0.04(+0.20%)
Jun 04, 2020	22.21	22.32	22.21	22.22	66,125	+0.01(+0.04%)
Jun 03, 2020	22.19	22.31	22.19	22.21	79,778	+0.04(+0.20%)
Jun 02, 2020	22.19	22.25	22.17	22.17	87,006	-0.02(-0.08%)
Jun 01, 2020	22.22	22.22	22.13	22.19	63,094	+0.00(+0.01%)
May 29, 2020	22.20	22.20	22.14	22.18	60,004	+0.04(+0.17%)
May 28, 2020	22.14	22.17	22.10	22.14	72,196	+0.00(+0.00%)
May 27, 2020	22.10	22.15	22.09	22.14	87,628	+0.04(+0.18%)
May 26, 2020	22.07	22.14	22.07	22.10	68,045	+0.03(+0.14%)
May 22, 2020	22.05	22.14	22.03	22.07	353,420	-0.01(-0.04%)
May 21, 2020	22.09	22.15	22.05	22.08	59,443	-0.01(-0.04%)
May 20, 2020	22.05	22.11	22.02	22.09	73,161	+0.02(+0.08%)
May 19, 2020	22.06	22.07	22.04	22.07	54,437	-0.02(-0.08%)
May 18, 2020	22.06	22.12	22.04	22.09	38,477	+0.01(+0.04%)
May 15, 2020	22.01	22.14	22.00	22.08	117,657	+0.05(+0.24%)
May 14, 2020	21.98	22.03	21.98	22.03	53,946	+0.02(+0.08%)
May 13, 2020	21.98	22.01	21.98	22.01	28,057	+0.00(+0.00%)
May 12, 2020	21.99	22.02	21.97	22.01	76,313	+0.03(+0.12%)
May 11, 2020	21.96	21.99	21.95	21.98	47,171	+0.00(+0.00%)
May 08, 2020	21.97	22.02	21.97	21.98	42,876	+0.02(+0.08%)
May 07, 2020	21.96	22.01	21.94	21.97	58,238	+0.04(+0.16%)
May 06, 2020	21.92	22.00	21.92	21.93	63,532	+0.00(+0.00%)
May 05, 2020	21.93	22.01	21.85	21.93	350,172	-0.08(-0.37%)
May 04, 2020	21.90	22.01	21.90	22.01	37,708	+0.07(+0.33%)