Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	21.64	21.65	21.63	21.64	248,625	+0.02(+0.08%)
Mar 28, 2019	21.64	21.64	21.62	21.63	84,509	-0.01(-0.04%)
Mar 27, 2019	21.61	21.64	21.61	21.64	156,999	+0.03(+0.14%)
Mar 26, 2019	21.60	21.62	21.59	21.61	152,167	-0.01(-0.06%)
Mar 25, 2019	21.60	21.62	21.59	21.62	709,853	+0.01(+0.04%)
Mar 22, 2019	21.61	21.63	21.60	21.61	215,832	-0.01(-0.04%)
Mar 21, 2019	21.59	21.62	21.59	21.62	165,423	+0.02(+0.10%)
Mar 20, 2019	21.59	21.61	21.59	21.60	142,251	-0.00(-0.02%)
Mar 19, 2019	21.59	21.61	21.59	21.60	109,618	-0.01(-0.04%)
Mar 18, 2019	21.58	21.61	21.58	21.61	92,849	+0.03(+0.16%)
Mar 15, 2019	21.58	21.58	21.58	21.58	130,243	+0.00(+0.00%)
Mar 14, 2019	21.57	21.58	21.57	21.58	78,084	+0.00(+0.00%)
Mar 13, 2019	21.57	21.58	21.57	21.58	80,746	+0.01(+0.06%)
Mar 12, 2019	21.56	21.57	21.56	21.56	288,368	-0.00(-0.02%)
Mar 11, 2019	21.57	21.58	21.56	21.57	182,921	+0.00(+0.00%)
Mar 08, 2019	21.54	21.57	21.54	21.57	121,405	+0.02(+0.08%)
Mar 07, 2019	21.57	21.58	21.54	21.55	922,793	-0.03(-0.12%)
Mar 06, 2019	21.56	21.58	21.56	21.58	260,673	-0.01(-0.04%)
Mar 05, 2019	21.56	21.58	21.56	21.58	88,281	+0.01(+0.04%)
Mar 04, 2019	21.57	21.58	21.57	21.58	76,213	+0.03(+0.12%)
Mar 01, 2019	21.54	21.56	21.54	21.55	179,899	+0.01(+0.06%)
Feb 28, 2019	21.53	21.54	21.53	21.54	148,496	+0.00(+0.00%)
Feb 27, 2019	21.52	21.54	21.52	21.54	114,830	+0.02(+0.08%)
Feb 26, 2019	21.53	21.54	21.52	21.52	118,424	+0.00(+0.00%)
Feb 25, 2019	21.52	21.53	21.52	21.52	146,029	+0.03(+0.12%)
Feb 22, 2019	21.48	21.52	21.48	21.49	407,726	+0.01(+0.04%)
Feb 21, 2019	21.48	21.50	21.48	21.48	650,731	-0.01(-0.04%)
Feb 20, 2019	21.48	21.49	21.48	21.49	134,040	+0.00(+0.00%)
Feb 19, 2019	21.47	21.49	21.46	21.49	148,348	+0.01(+0.04%)
Feb 15, 2019	21.46	21.48	21.46	21.48	237,616	+0.02(+0.10%)
Feb 14, 2019	21.48	21.48	21.46	21.46	372,540	-0.00(-0.02%)
Feb 13, 2019	21.46	21.50	21.46	21.47	168,161	-0.01(-0.04%)
Feb 12, 2019	21.46	21.49	21.46	21.48	298,552	+0.00(+0.00%)
Feb 11, 2019	21.43	21.48	21.43	21.48	85,825	+0.02(+0.10%)
Feb 08, 2019	21.43	21.46	21.43	21.45	210,217	-0.00(-0.02%)
Feb 07, 2019	21.43	21.46	21.42	21.46	441,933	+0.03(+0.12%)
Feb 06, 2019	21.43	21.48	21.42	21.43	768,296	+0.00(+0.00%)
Feb 05, 2019	21.42	21.44	21.42	21.43	125,331	+0.00(+0.02%)
Feb 04, 2019	21.42	21.46	21.42	21.43	164,651	-0.01(-0.06%)
Feb 01, 2019	21.44	21.44	21.42	21.44	261,984	+0.01(+0.04%)
Jan 31, 2019	21.41	21.43	21.39	21.43	279,512	+0.03(+0.16%)
Jan 30, 2019	21.38	21.41	21.37	21.40	308,638	+0.01(+0.04%)
Jan 29, 2019	21.36	21.41	21.36	21.39	148,896	+0.03(+0.12%)
Jan 28, 2019	21.36	21.37	21.36	21.36	136,672	-0.01(-0.04%)
Jan 25, 2019	21.34	21.37	21.34	21.37	182,399	+0.03(+0.16%)
Jan 24, 2019	21.32	21.34	21.32	21.34	148,539	+0.02(+0.08%)
Jan 23, 2019	21.30	21.33	21.30	21.32	254,955	+0.03(+0.16%)
Jan 22, 2019	21.30	21.30	21.27	21.29	329,016	+0.02(+0.08%)
Jan 18, 2019	21.26	21.29	21.25	21.27	492,012	-0.01(-0.04%)
Jan 17, 2019	21.24	21.28	21.24	21.28	236,248	+0.03(+0.16%)
Jan 16, 2019	21.22	21.25	21.22	21.25	169,661	+0.04(+0.20%)
Jan 15, 2019	21.20	21.21	21.19	21.20	170,293	+0.00(+0.00%)
Jan 14, 2019	21.18	21.20	21.16	21.20	922,070	+0.02(+0.08%)
Jan 11, 2019	21.16	21.19	21.16	21.18	167,667	+0.02(+0.10%)
Jan 10, 2019	21.14	21.17	21.13	21.16	177,525	+0.03(+0.14%)
Jan 09, 2019	21.12	21.15	21.12	21.13	280,837	+0.00(+0.00%)
Jan 08, 2019	21.10	21.14	21.10	21.13	133,838	+0.00(+0.02%)
Jan 07, 2019	21.10	21.13	21.10	21.13	100,353	-0.00(-0.02%)
Jan 04, 2019	21.08	21.13	21.08	21.13	553,864	+0.02(+0.10%)
Jan 03, 2019	21.12	21.16	21.11	21.11	205,463	-0.02(-0.10%)