Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.59	23.59	23.55	23.57	217,754	+0.03(+0.12%)
Apr 27, 2023	23.47	23.57	23.42	23.54	667,562	+0.09(+0.40%)
Apr 26, 2023	23.45	23.49	23.41	23.44	435,306	+0.01(+0.04%)
Apr 25, 2023	23.50	23.52	23.34	23.43	692,745	-0.08(-0.32%)
Apr 24, 2023	23.54	23.56	23.49	23.51	658,910	-0.01(-0.04%)
Apr 21, 2023	23.52	23.55	23.50	23.52	543,334	+0.01(+0.04%)
Apr 20, 2023	23.50	23.52	23.49	23.51	360,887	+0.01(+0.04%)
Apr 19, 2023	23.51	23.52	23.47	23.50	937,058	-0.01(-0.04%)
Apr 18, 2023	23.49	23.52	23.47	23.51	575,463	+0.04(+0.16%)
Apr 17, 2023	23.48	23.50	23.44	23.47	543,989	-0.01(-0.04%)
Apr 14, 2023	23.44	23.48	23.43	23.48	411,234	+0.07(+0.28%)
Apr 13, 2023	23.43	23.47	23.41	23.41	537,156	+0.00(+0.00%)
Apr 12, 2023	23.45	23.47	23.41	23.41	772,298	-0.04(-0.16%)
Apr 11, 2023	23.38	23.46	23.33	23.45	772,855	+0.10(+0.44%)
Apr 10, 2023	23.35	23.37	23.30	23.35	474,111	+0.00(+0.00%)
Apr 06, 2023	23.38	23.38	23.31	23.35	547,069	-0.01(-0.04%)
Apr 05, 2023	23.38	23.42	23.26	23.36	1,044,537	+0.01(+0.04%)
Apr 04, 2023	23.42	23.43	23.31	23.35	1,017,542	-0.06(-0.24%)
Apr 03, 2023	23.35	23.44	23.34	23.41	541,308	+0.07(+0.29%)
Mar 31, 2023	23.33	23.36	23.32	23.34	244,420	+0.03(+0.12%)
Mar 30, 2023	23.35	23.38	23.30	23.31	351,376	+0.00(+0.00%)
Mar 29, 2023	23.28	23.35	23.25	23.31	607,982	+0.04(+0.16%)
Mar 28, 2023	23.29	23.30	23.14	23.27	894,215	+0.04(+0.16%)
Mar 27, 2023	23.20	23.31	23.13	23.24	1,965,074	+0.00(+0.00%)
Mar 24, 2023	23.21	23.26	23.12	23.24	856,297	+0.01(+0.06%)
Mar 23, 2023	23.24	23.33	23.10	23.22	940,951	+0.07(+0.30%)
Mar 22, 2023	23.32	23.32	23.01	23.15	1,742,026	-0.17(-0.72%)
Mar 21, 2023	23.31	23.33	23.20	23.32	2,011,071	+0.15(+0.65%)
Mar 20, 2023	23.19	23.24	23.10	23.17	1,282,128	-0.01(-0.04%)
Mar 17, 2023	23.04	23.33	22.92	23.18	1,619,771	+0.03(+0.12%)
Mar 16, 2023	23.00	23.24	22.73	23.15	1,927,392	+0.14(+0.61%)
Mar 15, 2023	23.11	23.16	22.77	23.01	2,650,341	-0.29(-1.24%)
Mar 14, 2023	23.18	23.45	23.16	23.30	1,017,434	+0.21(+0.89%)
Mar 13, 2023	23.55	23.57	23.03	23.09	2,888,142	-0.50(-2.14%)
Mar 10, 2023	23.62	23.62	23.51	23.60	1,105,546	-0.03(-0.12%)
Mar 09, 2023	23.63	23.63	23.61	23.63	479,056	+0.02(+0.08%)
Mar 08, 2023	23.61	23.63	23.60	23.61	223,939	+0.00(+0.00%)
Mar 07, 2023	23.59	23.61	23.58	23.61	788,638	+0.01(+0.04%)
Mar 06, 2023	23.61	23.61	23.59	23.60	498,688	+0.02(+0.08%)
Mar 03, 2023	23.58	23.62	23.58	23.58	416,517	-0.01(-0.04%)
Mar 02, 2023	23.58	23.60	23.57	23.59	332,193	+0.01(+0.04%)
Mar 01, 2023	23.58	23.59	23.55	23.58	1,065,654	+0.02(+0.09%)
Feb 28, 2023	23.55	23.58	23.54	23.56	1,890,928	-0.01(-0.04%)
Feb 27, 2023	23.56	23.57	23.55	23.57	531,534	+0.02(+0.08%)
Feb 24, 2023	23.54	23.56	23.52	23.55	342,798	+0.03(+0.12%)
Feb 23, 2023	23.52	23.53	23.51	23.52	238,799	+0.02(+0.08%)
Feb 22, 2023	23.50	23.51	23.50	23.50	329,466	+0.00(+0.00%)
Feb 21, 2023	23.51	23.52	23.49	23.50	496,648	-0.01(-0.04%)
Feb 17, 2023	23.51	23.53	23.50	23.51	218,843	+0.01(+0.04%)
Feb 16, 2023	23.49	23.51	23.48	23.50	589,550	+0.02(+0.08%)
Feb 15, 2023	23.49	23.50	23.47	23.49	345,573	+0.01(+0.04%)
Feb 14, 2023	23.48	23.50	23.46	23.48	400,195	+0.01(+0.04%)
Feb 13, 2023	23.48	23.48	23.46	23.47	287,076	-0.02(-0.08%)
Feb 10, 2023	23.46	23.49	23.45	23.49	630,230	+0.05(+0.20%)
Feb 09, 2023	23.46	23.46	23.44	23.44	459,131	+0.00(+0.00%)
Feb 08, 2023	23.45	23.45	23.42	23.44	424,982	+0.00(+0.00%)
Feb 07, 2023	23.41	23.45	23.40	23.44	919,394	+0.03(+0.12%)
Feb 06, 2023	23.39	23.41	23.38	23.41	393,613	+0.04(+0.16%)
Feb 03, 2023	23.39	23.40	23.37	23.37	358,973	-0.01(-0.04%)
Feb 02, 2023	23.39	23.40	23.36	23.38	784,119	+0.00(+0.00%)