Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.09	21.11	21.07	21.11	283,750	+0.03(+0.16%)
Jan 30, 2019	21.06	21.09	21.05	21.08	313,317	+0.01(+0.04%)
Jan 29, 2019	21.05	21.09	21.05	21.07	151,154	+0.03(+0.12%)
Jan 28, 2019	21.05	21.05	21.04	21.05	138,744	-0.01(-0.04%)
Jan 25, 2019	21.02	21.05	21.02	21.05	185,165	+0.03(+0.16%)
Jan 24, 2019	21.00	21.02	21.00	21.02	150,791	+0.02(+0.08%)
Jan 23, 2019	20.98	21.01	20.98	21.00	258,820	+0.03(+0.16%)
Jan 22, 2019	20.99	20.99	20.95	20.97	334,005	+0.02(+0.08%)
Jan 18, 2019	20.94	20.97	20.94	20.95	499,471	-0.01(-0.04%)
Jan 17, 2019	20.92	20.96	20.92	20.96	239,830	+0.03(+0.16%)
Jan 16, 2019	20.90	20.94	20.90	20.93	172,233	+0.04(+0.20%)
Jan 15, 2019	20.89	20.89	20.88	20.89	172,875	+0.00(+0.00%)
Jan 14, 2019	20.86	20.89	20.84	20.89	936,050	+0.02(+0.08%)
Jan 11, 2019	20.84	20.88	20.84	20.87	170,209	+0.02(+0.10%)
Jan 10, 2019	20.83	20.85	20.82	20.85	180,216	+0.03(+0.14%)
Jan 09, 2019	20.80	20.83	20.80	20.82	285,095	+0.00(+0.00%)
Jan 08, 2019	20.78	20.83	20.78	20.82	135,867	+0.00(+0.02%)
Jan 07, 2019	20.78	20.82	20.78	20.81	101,875	-0.00(-0.02%)
Jan 04, 2019	20.77	20.82	20.77	20.82	562,261	+0.02(+0.10%)
Jan 03, 2019	20.80	20.84	20.79	20.80	208,578	-0.02(-0.10%)
Jan 02, 2019	20.79	20.85	20.79	20.82	106,566	+0.02(+0.08%)
Dec 31, 2018	20.79	20.83	20.79	20.80	137,330	-0.03(-0.16%)
Dec 28, 2018	20.78	20.84	20.77	20.83	254,958	+0.02(+0.08%)
Dec 27, 2018	20.75	20.82	20.75	20.82	693,299	+0.01(+0.05%)
Dec 26, 2018	20.73	20.81	20.73	20.81	846,553	+0.07(+0.32%)
Dec 24, 2018	20.76	20.76	20.73	20.74	80,237	+0.00(+0.00%)
Dec 21, 2018	20.76	20.80	20.73	20.74	198,212	-0.03(-0.12%)
Dec 20, 2018	20.77	20.78	20.75	20.77	218,398	+0.01(+0.04%)
Dec 19, 2018	20.76	20.78	20.76	20.76	188,127	+0.00(+0.00%)
Dec 18, 2018	20.79	20.82	20.75	20.76	373,524	-0.03(-0.12%)
Dec 17, 2018	20.83	20.85	20.77	20.78	2,846,184	-0.05(-0.24%)
Dec 14, 2018	20.81	20.85	20.81	20.83	82,142	+0.03(+0.12%)
Dec 13, 2018	20.78	20.82	20.78	20.81	110,018	+0.03(+0.12%)
Dec 12, 2018	20.76	20.78	20.76	20.78	611,122	+0.03(+0.16%)
Dec 11, 2018	20.74	20.78	20.74	20.75	188,266	+0.00(+0.02%)
Dec 10, 2018	20.82	20.82	20.74	20.74	161,048	-0.05(-0.22%)
Dec 07, 2018	20.77	20.82	20.77	20.79	262,854	-0.01(-0.03%)
Dec 06, 2018	20.79	20.82	20.69	20.80	476,606	-0.04(-0.17%)
Dec 04, 2018	20.89	20.90	20.80	20.83	506,186	-0.07(-0.32%)
Dec 03, 2018	20.98	20.98	20.88	20.90	471,343	-0.07(-0.33%)
Nov 30, 2018	20.98	20.99	20.95	20.97	208,457	-0.02(-0.08%)
Nov 29, 2018	20.99	21.01	20.97	20.98	523,907	-0.03(-0.12%)
Nov 28, 2018	21.01	21.01	20.98	21.01	220,897	+0.01(+0.04%)
Nov 27, 2018	21.03	21.03	21.00	21.00	174,395	-0.02(-0.08%)
Nov 26, 2018	21.01	21.03	21.01	21.02	209,689	+0.01(+0.04%)
Nov 23, 2018	21.02	21.02	21.00	21.01	130,300	+0.00(+0.00%)
Nov 21, 2018		21.01	21.01	21.01	0	-0.03(-0.12%)
Nov 20, 2018	21.07	21.07	21.01	21.04	1,125,980	-0.03(-0.12%)
Nov 19, 2018	21.10	21.10	21.05	21.06	157,628	-0.03(-0.16%)
Nov 16, 2018	21.11	21.11	21.09	21.09	195,570	-0.02(-0.08%)
Nov 15, 2018	21.13	21.13	21.09	21.11	574,491	-0.01(-0.04%)
Nov 14, 2018	21.14	21.14	21.10	21.12	457,574	-0.01(-0.06%)
Nov 13, 2018	21.14	21.14	21.12	21.13	207,733	+0.00(+0.02%)
Nov 12, 2018	21.14	21.14	21.13	21.13	51,236	+0.00(+0.00%)
Nov 09, 2018	21.14	21.14	21.13	21.13	1,093,478	-0.00(-0.01%)
Nov 08, 2018	21.12	21.14	21.12	21.13	1,382,249	+0.00(+0.01%)
Nov 07, 2018	21.14	21.14	21.11	21.13	2,029,429	-0.00(-0.02%)
Nov 06, 2018	21.14	21.14	21.13	21.13	93,155	-0.00(-0.02%)
Nov 05, 2018	21.14	21.14	21.13	21.14	186,788	+0.00(+0.00%)
Nov 02, 2018	21.12	21.14	21.11	21.14	274,085	+0.01(+0.04%)