Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	22.87	22.90	22.86	22.88	249,334	+0.03(+0.12%)
Mar 30, 2023	22.89	22.92	22.84	22.85	358,440	+0.00(+0.00%)
Mar 29, 2023	22.82	22.89	22.79	22.85	620,206	+0.04(+0.16%)
Mar 28, 2023	22.83	22.84	22.69	22.81	912,194	+0.04(+0.16%)
Mar 27, 2023	22.74	22.85	22.68	22.78	2,004,584	+0.00(+0.00%)
Mar 24, 2023	22.75	22.80	22.66	22.78	873,513	+0.01(+0.06%)
Mar 23, 2023	22.79	22.87	22.65	22.76	959,869	+0.07(+0.30%)
Mar 22, 2023	22.86	22.86	22.56	22.69	1,777,052	-0.16(-0.72%)
Mar 21, 2023	22.85	22.87	22.74	22.86	2,051,506	+0.15(+0.65%)
Mar 20, 2023	22.73	22.78	22.64	22.71	1,307,907	-0.01(-0.04%)
Mar 17, 2023	22.58	22.87	22.47	22.72	1,652,338	+0.03(+0.12%)
Mar 16, 2023	22.55	22.78	22.28	22.69	1,966,144	+0.14(+0.61%)
Mar 15, 2023	22.66	22.70	22.32	22.56	2,703,628	-0.28(-1.24%)
Mar 14, 2023	22.72	22.99	22.70	22.84	1,037,890	+0.20(+0.89%)
Mar 13, 2023	23.09	23.11	22.58	22.64	2,946,211	-0.49(-2.14%)
Mar 10, 2023	23.15	23.15	23.04	23.13	1,127,774	-0.03(-0.12%)
Mar 09, 2023	23.16	23.17	23.14	23.16	488,688	+0.02(+0.08%)
Mar 08, 2023	23.14	23.16	23.13	23.14	228,442	+0.00(+0.00%)
Mar 07, 2023	23.13	23.14	23.12	23.14	804,495	+0.01(+0.04%)
Mar 06, 2023	23.14	23.14	23.13	23.13	508,715	+0.02(+0.08%)
Mar 03, 2023	23.12	23.15	23.12	23.12	424,892	-0.01(-0.04%)
Mar 02, 2023	23.12	23.13	23.11	23.13	338,872	+0.01(+0.04%)
Mar 01, 2023	23.12	23.12	23.09	23.12	1,087,080	+0.02(+0.09%)
Feb 28, 2023	23.09	23.11	23.08	23.10	1,928,947	-0.01(-0.04%)
Feb 27, 2023	23.10	23.11	23.08	23.11	542,221	+0.02(+0.08%)
Feb 24, 2023	23.08	23.10	23.06	23.09	349,691	+0.03(+0.12%)
Feb 23, 2023	23.06	23.07	23.05	23.06	243,600	+0.02(+0.08%)
Feb 22, 2023	23.04	23.05	23.03	23.04	336,090	+0.00(+0.00%)
Feb 21, 2023	23.05	23.06	23.02	23.04	506,634	-0.01(-0.04%)
Feb 17, 2023	23.05	23.06	23.04	23.05	223,243	+0.01(+0.04%)
Feb 16, 2023	23.02	23.05	23.02	23.04	601,403	+0.02(+0.08%)
Feb 15, 2023	23.02	23.03	23.01	23.02	352,521	+0.01(+0.04%)
Feb 14, 2023	23.01	23.03	23.00	23.01	408,241	+0.01(+0.04%)
Feb 13, 2023	23.01	23.01	23.00	23.00	292,848	-0.02(-0.08%)
Feb 10, 2023	23.00	23.02	22.99	23.02	642,901	+0.05(+0.20%)
Feb 09, 2023	23.00	23.00	22.98	22.98	468,362	+0.00(+0.00%)
Feb 08, 2023	22.99	22.99	22.96	22.98	433,527	+0.00(+0.00%)
Feb 07, 2023	22.95	22.99	22.94	22.98	937,879	+0.03(+0.12%)
Feb 06, 2023	22.93	22.95	22.92	22.95	401,527	+0.04(+0.16%)
Feb 03, 2023	22.93	22.94	22.91	22.91	366,191	-0.01(-0.04%)
Feb 02, 2023	22.93	22.94	22.90	22.92	799,884	+0.00(+0.00%)
Feb 01, 2023	22.90	22.93	22.89	22.92	372,572	+0.03(+0.14%)
Jan 31, 2023	22.89	22.90	22.87	22.89	457,184	+0.02(+0.10%)
Jan 30, 2023	22.88	22.90	22.86	22.87	539,069	-0.02(-0.10%)
Jan 27, 2023	22.87	22.90	22.87	22.89	801,869	+0.01(+0.06%)
Jan 26, 2023	22.85	22.88	22.85	22.88	334,186	+0.02(+0.08%)
Jan 25, 2023	22.83	22.87	22.83	22.86	410,904	+0.01(+0.04%)
Jan 24, 2023	22.84	22.86	22.82	22.85	807,417	+0.03(+0.12%)
Jan 23, 2023	22.80	22.85	22.80	22.82	709,359	+0.00(+0.00%)
Jan 20, 2023	22.80	22.84	22.79	22.82	625,014	+0.03(+0.12%)
Jan 19, 2023	22.76	22.81	22.75	22.80	692,223	+0.04(+0.16%)
Jan 18, 2023	22.74	22.79	22.73	22.76	637,946	+0.04(+0.16%)
Jan 17, 2023	22.74	22.76	22.71	22.72	830,017	-0.03(-0.12%)
Jan 13, 2023	22.70	22.77	22.70	22.75	379,400	+0.05(+0.20%)
Jan 12, 2023	22.70	22.73	22.70	22.70	563,480	+0.00(+0.00%)
Jan 11, 2023	22.69	22.72	22.69	22.70	342,002	+0.01(+0.04%)
Jan 10, 2023	22.70	22.72	22.69	22.70	545,886	+0.00(+0.00%)
Jan 09, 2023	22.70	22.71	22.67	22.70	3,036,732	+0.00(+0.00%)
Jan 06, 2023	22.64	22.71	22.64	22.70	509,274	+0.05(+0.20%)
Jan 05, 2023	22.60	22.66	22.60	22.65	367,075	+0.02(+0.08%)
Jan 04, 2023	22.60	22.64	22.60	22.63	367,687	+0.00(+0.00%)