Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.20	21.23	21.20	21.23	396,112	+0.01(+0.04%)
Apr 27, 2018	21.22	21.23	21.20	21.22	244,963	+0.01(+0.04%)
Apr 26, 2018	21.20	21.21	21.19	21.21	107,488	+0.02(+0.08%)
Apr 25, 2018	21.20	21.22	21.17	21.20	135,317	+0.02(+0.08%)
Apr 24, 2018	21.18	21.19	21.17	21.18	60,727	-0.01(-0.04%)
Apr 23, 2018	21.16	21.19	21.15	21.19	139,184	+0.02(+0.08%)
Apr 20, 2018	21.19	21.19	21.15	21.17	174,114	-0.01(-0.04%)
Apr 19, 2018	21.19	21.19	21.16	21.18	243,059	+0.00(+0.00%)
Apr 18, 2018	21.19	21.19	21.17	21.18	106,628	+0.00(+0.00%)
Apr 17, 2018	21.18	21.19	21.17	21.18	94,214	+0.01(+0.04%)
Apr 16, 2018	21.16	21.17	21.16	21.17	126,206	+0.01(+0.04%)
Apr 13, 2018	21.16	21.17	21.15	21.16	77,487	-0.02(-0.08%)
Apr 12, 2018	21.15	21.18	21.15	21.18	76,022	-0.01(-0.04%)
Apr 11, 2018	21.15	21.19	21.15	21.19	418,710	+0.04(+0.20%)
Apr 10, 2018	21.15	21.15	21.13	21.15	97,585	+0.01(+0.04%)
Apr 09, 2018	21.13	21.15	21.13	21.14	145,935	+0.00(+0.00%)
Apr 06, 2018	21.15	21.16	21.14	21.14	214,085	-0.00(-0.02%)
Apr 05, 2018	21.15	21.15	21.13	21.14	374,417	+0.01(+0.06%)
Apr 04, 2018	21.14	21.14	21.12	21.13	75,423	-0.01(-0.04%)
Apr 03, 2018	21.13	21.15	21.11	21.14	178,615	+0.00(+0.02%)
Apr 02, 2018	21.13	21.14	21.10	21.13	76,970	+0.02(+0.10%)
Mar 29, 2018		21.11	21.11	21.11	0	+0.00(+0.00%)
Mar 28, 2018	21.10	21.13	21.10	21.11	152,712	+0.00(+0.00%)
Mar 27, 2018	21.11	21.13	21.10	21.11	157,338	+0.02(+0.08%)
Mar 26, 2018	21.13	21.13	21.08	21.10	169,286	-0.03(-0.12%)
Mar 23, 2018	21.13	21.13	21.11	21.12	124,683	-0.01(-0.04%)
Mar 22, 2018	21.14	21.14	21.12	21.13	194,605	-0.01(-0.04%)
Mar 21, 2018	21.14	21.15	21.13	21.14	212,131	-0.01(-0.04%)
Mar 20, 2018	21.15	21.16	21.14	21.15	199,190	+0.00(+0.00%)
Mar 19, 2018	21.15	21.16	21.14	21.15	85,538	+0.00(+0.00%)
Mar 16, 2018	21.15	21.15	21.14	21.15	121,363	-0.01(-0.04%)
Mar 15, 2018	21.15	21.15	21.10	21.15	137,759	-0.01(-0.04%)
Mar 14, 2018	21.16	21.16	21.15	21.16	107,370	+0.00(+0.00%)
Mar 13, 2018	21.16	21.16	21.15	21.16	115,736	+0.00(+0.00%)
Mar 12, 2018	21.16	21.17	21.15	21.16	119,387	+0.00(+0.00%)
Mar 09, 2018	21.16	21.17	21.15	21.16	86,684	+0.00(+0.00%)
Mar 08, 2018	21.16	21.16	21.15	21.16	179,197	+0.00(+0.00%)
Mar 07, 2018			21.15	21.16	42,482	+0.00(+0.00%)
Mar 06, 2018	21.16	21.16	21.15	21.16	188,957	+0.00(+0.00%)
Mar 05, 2018	21.16	21.16	21.15	21.16	112,665	-0.01(-0.04%)
Mar 02, 2018	21.16	21.17	21.15	21.17	152,852	-0.01(-0.04%)
Mar 01, 2018	21.15	21.18	21.15	21.18	349,712	+0.03(+0.12%)
Feb 28, 2018	21.15	21.16	21.14	21.15	52,879	+0.02(+0.07%)
Feb 27, 2018	21.14	21.14	21.13	21.14	149,370	+0.00(+0.01%)
Feb 26, 2018	21.15	21.16	21.13	21.14	113,890	+0.01(+0.04%)
Feb 23, 2018	21.14	21.16	21.13	21.13	99,846	-0.02(-0.12%)
Feb 22, 2018	21.14	21.15	21.14	21.15	136,857	+0.00(+0.00%)
Feb 21, 2018	21.14	21.15	21.14	21.15	44,216	+0.02(+0.10%)
Feb 20, 2018	21.13	21.14	21.13	21.13	76,116	-0.01(-0.06%)
Feb 16, 2018		21.14	21.14	21.14	0	+0.01(+0.04%)
Feb 15, 2018	21.14	21.14	21.11	21.14	146,619	+0.02(+0.08%)
Feb 14, 2018	21.12	21.13	21.09	21.12	109,026	+0.00(+0.02%)
Feb 13, 2018	21.09	21.12	21.09	21.12	96,881	+0.02(+0.10%)
Feb 12, 2018	21.10	21.12	21.06	21.09	474,425	-0.01(-0.04%)
Feb 09, 2018	21.09	21.12	21.09	21.10	119,135	+0.00(+0.00%)
Feb 08, 2018	21.16	21.16	21.05	21.10	826,914	-0.05(-0.24%)
Feb 07, 2018	21.15	21.16	21.14	21.15	92,535	+0.00(+0.00%)
Feb 06, 2018	21.11	21.15	21.10	21.15	180,314	-0.00(-0.01%)
Feb 05, 2018	21.15	21.17	21.14	21.15	111,753	-0.01(-0.03%)
Feb 02, 2018	21.18	21.18	21.16	21.16	132,450	-0.01(-0.04%)