Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.49	22.53	22.47	22.51	903,180	+0.00(+0.00%)
Jul 28, 2022	22.49	22.51	22.47	22.51	181,816	+0.07(+0.32%)
Jul 27, 2022	22.40	22.48	22.40	22.44	147,140	+0.04(+0.16%)
Jul 26, 2022	22.45	22.47	22.40	22.41	303,996	-0.06(-0.28%)
Jul 25, 2022	22.47	22.60	22.41	22.47	462,111	+0.02(+0.08%)
Jul 22, 2022	22.42	22.47	22.39	22.45	554,687	+0.03(+0.12%)
Jul 21, 2022	22.46	22.48	22.41	22.42	450,323	-0.03(-0.12%)
Jul 20, 2022	22.50	22.59	22.40	22.45	421,480	-0.02(-0.08%)
Jul 19, 2022	22.41	22.49	22.41	22.47	838,504	+0.05(+0.24%)
Jul 18, 2022	22.41	22.49	22.41	22.41	139,915	+0.02(+0.08%)
Jul 15, 2022	22.46	22.46	22.36	22.40	474,933	-0.04(-0.16%)
Jul 14, 2022	22.35	22.45	22.35	22.43	291,831	+0.04(+0.16%)
Jul 13, 2022	22.27	22.44	22.27	22.40	486,180	+0.04(+0.16%)
Jul 12, 2022	22.39	22.43	22.35	22.36	595,357	-0.05(-0.20%)
Jul 11, 2022	22.40	22.42	22.36	22.41	319,307	-0.02(-0.08%)
Jul 08, 2022	22.46	22.46	22.41	22.42	212,282	-0.05(-0.24%)
Jul 07, 2022	22.49	22.49	22.37	22.48	807,291	+0.03(+0.12%)
Jul 06, 2022	22.46	22.47	22.38	22.45	555,164	+0.00(+0.00%)
Jul 05, 2022	22.41	22.47	22.38	22.45	168,605	+0.03(+0.12%)
Jul 01, 2022	22.39	22.42	22.39	22.42	143,790	+0.00(+0.02%)
Jun 30, 2022	22.55	22.55	22.39	22.42	863,742	-0.10(-0.44%)
Jun 29, 2022	22.53	22.53	22.51	22.52	684,318	+0.00(+0.00%)
Jun 28, 2022	22.49	22.55	22.49	22.52	2,630,991	+0.01(+0.04%)
Jun 27, 2022	22.51	22.56	22.51	22.51	455,595	+0.00(+0.00%)
Jun 24, 2022	22.47	22.53	22.47	22.51	637,870	+0.03(+0.12%)
Jun 23, 2022	22.37	22.51	22.37	22.48	814,824	+0.07(+0.32%)
Jun 22, 2022	22.44	22.44	22.39	22.41	617,401	-0.02(-0.08%)
Jun 21, 2022	22.37	22.45	22.37	22.43	702,634	+0.03(+0.12%)
Jun 17, 2022	22.24	22.41	22.24	22.40	2,600,959	+0.15(+0.65%)
Jun 16, 2022	22.27	22.33	22.20	22.26	911,324	-0.05(-0.20%)
Jun 15, 2022	22.46	22.50	22.29	22.30	870,974	-0.19(-0.85%)
Jun 14, 2022	22.50	22.52	22.46	22.49	430,374	+0.04(+0.16%)
Jun 13, 2022	22.56	22.56	22.45	22.46	385,308	-0.11(-0.48%)
Jun 10, 2022	22.60	22.60	22.56	22.56	242,976	-0.03(-0.12%)
Jun 09, 2022	22.64	22.65	22.56	22.59	931,313	-0.03(-0.14%)
Jun 08, 2022	22.65	22.66	22.62	22.62	202,825	-0.03(-0.14%)
Jun 07, 2022	22.65	22.66	22.64	22.66	185,850	-0.01(-0.04%)
Jun 06, 2022	22.65	22.66	22.64	22.66	292,841	+0.02(+0.08%)
Jun 03, 2022	22.65	22.65	22.63	22.65	346,017	-0.01(-0.04%)
Jun 02, 2022	22.62	22.68	22.62	22.66	696,499	+0.05(+0.20%)
Jun 01, 2022	22.71	22.71	22.61	22.61	697,142	-0.04(-0.17%)
May 31, 2022	22.70	22.70	22.62	22.65	1,671,208	-0.07(-0.32%)
May 27, 2022	22.72	22.74	22.69	22.72	479,890	+0.01(+0.04%)
May 26, 2022	22.70	22.74	22.69	22.71	471,481	+0.02(+0.08%)
May 25, 2022	22.69	22.69	22.67	22.69	315,742	+0.00(+0.00%)
May 24, 2022	22.70	22.70	22.68	22.69	634,657	+0.00(+0.00%)
May 23, 2022	22.73	22.73	22.69	22.69	467,434	+0.00(+0.00%)
May 20, 2022	22.69	22.70	22.68	22.69	331,959	+0.01(+0.04%)
May 19, 2022	22.69	22.71	22.67	22.69	339,966	+0.01(+0.04%)
May 18, 2022	22.71	22.71	22.66	22.68	324,401	-0.04(-0.17%)
May 17, 2022	22.73	22.73	22.70	22.71	223,687	+0.01(+0.05%)
May 16, 2022	22.70	22.73	22.69	22.70	308,404	+0.01(+0.04%)
May 13, 2022	22.69	22.72	22.68	22.69	1,997,917	-0.01(-0.04%)
May 12, 2022	22.69	22.74	22.69	22.70	1,546,959	+0.02(+0.08%)
May 11, 2022	22.69	22.73	22.68	22.69	397,611	-0.03(-0.12%)
May 10, 2022	22.72	22.74	22.70	22.71	360,584	+0.00(+0.02%)
May 09, 2022	22.72	22.75	22.69	22.71	776,340	-0.04(-0.16%)
May 06, 2022	22.70	22.75	22.69	22.74	1,125,637	+0.08(+0.34%)
May 05, 2022	22.73	22.73	22.61	22.67	1,438,050	-0.08(-0.36%)
May 04, 2022	22.74	22.75	22.73	22.75	281,162	+0.03(+0.12%)
May 03, 2022	22.75	22.76	22.71	22.72	469,253	-0.03(-0.12%)