Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		22.64	22.64	22.64	192,986	+0.00(+0.00%)
Dec 30, 2020	22.63	22.65	22.63	22.64	192,986	-0.01(-0.04%)
Dec 29, 2020	22.64	22.65	22.63	22.65	175,937	+0.02(+0.07%)
Dec 28, 2020	22.65	22.65	22.63	22.64	148,176	+0.00(+0.00%)
Dec 24, 2020	22.63	22.65	22.63	22.64	74,324	+0.00(+0.00%)
Dec 23, 2020	22.64	22.65	22.63	22.64	178,849	-0.02(-0.08%)
Dec 22, 2020	22.65	22.65	22.64	22.65	299,407	+0.02(+0.08%)
Dec 21, 2020	22.65	22.65	22.62	22.64	172,088	-0.01(-0.04%)
Dec 18, 2020	22.65	22.65	22.63	22.65	269,803	-0.01(-0.04%)
Dec 17, 2020	22.65	22.65	22.62	22.65	171,081	+0.01(+0.04%)
Dec 16, 2020	22.62	22.65	22.61	22.65	390,048	+0.01(+0.04%)
Dec 15, 2020	22.62	22.64	22.61	22.64	276,350	+0.01(+0.04%)
Dec 14, 2020	22.63	22.64	22.62	22.63	103,434	+0.00(+0.00%)
Dec 11, 2020	22.63	22.64	22.60	22.63	674,508	+0.01(+0.04%)
Dec 10, 2020	22.62	22.63	22.61	22.62	652,134	+0.01(+0.04%)
Dec 09, 2020	22.63	22.63	22.59	22.61	290,804	-0.02(-0.08%)
Dec 08, 2020	22.60	22.64	22.60	22.63	157,847	+0.02(+0.08%)
Dec 07, 2020	22.63	22.63	22.60	22.61	281,335	-0.02(-0.08%)
Dec 04, 2020	22.64	22.64	22.61	22.63	93,995	-0.02(-0.08%)
Dec 03, 2020	22.62	22.65	22.60	22.65	534,764	+0.04(+0.16%)
Dec 02, 2020	22.62	22.62	22.60	22.61	187,686	-0.01(-0.04%)
Dec 01, 2020	22.61	22.62	22.60	22.62	521,242	+0.02(+0.07%)
Nov 30, 2020	22.60	22.61	22.59	22.60	226,853	+0.01(+0.04%)
Nov 27, 2020	22.60	22.61	22.59	22.59	188,457	-0.02(-0.08%)
Nov 25, 2020	22.60	22.61	22.59	22.61	394,139	+0.01(+0.04%)
Nov 24, 2020	22.59	22.61	22.58	22.60	590,105	+0.02(+0.08%)
Nov 23, 2020	22.58	22.60	22.58	22.59	307,953	+0.01(+0.04%)
Nov 20, 2020	22.61	22.61	22.57	22.58	341,796	-0.03(-0.12%)
Nov 19, 2020	22.59	22.61	22.56	22.60	634,829	+0.01(+0.04%)
Nov 18, 2020	22.58	22.59	22.56	22.59	529,164	+0.00(+0.00%)
Nov 17, 2020	22.56	22.59	22.56	22.59	486,455	+0.03(+0.12%)
Nov 16, 2020	22.57	22.58	22.56	22.57	231,135	+0.00(+0.00%)
Nov 13, 2020	22.57	22.59	22.56	22.57	398,613	+0.02(+0.08%)
Nov 12, 2020	22.59	22.59	22.54	22.55	1,001,249	-0.04(-0.20%)
Nov 11, 2020	22.56	22.59	22.55	22.59	631,891	+0.01(+0.04%)
Nov 10, 2020	22.59	22.59	22.55	22.59	173,238	+0.00(+0.00%)
Nov 09, 2020	22.54	22.60	22.54	22.59	169,788	+0.03(+0.12%)
Nov 06, 2020	22.53	22.56	22.51	22.56	361,704	+0.03(+0.12%)
Nov 05, 2020	22.56	22.56	22.53	22.53	150,167	-0.01(-0.04%)
Nov 04, 2020	22.53	22.57	22.53	22.54	78,149	+0.00(+0.00%)
Nov 03, 2020	22.52	22.56	22.52	22.54	143,403	+0.01(+0.04%)
Nov 02, 2020	22.53	22.55	22.50	22.53	82,613	-0.01(-0.04%)
Oct 30, 2020	22.51	22.54	22.51	22.54	145,623	+0.02(+0.08%)
Oct 29, 2020	22.51	22.54	22.51	22.52	97,940	+0.01(+0.04%)
Oct 28, 2020	22.52	22.55	22.51	22.51	73,076	-0.02(-0.08%)
Oct 27, 2020	22.55	22.55	22.53	22.53	37,976	-0.02(-0.08%)
Oct 26, 2020	22.53	22.55	22.53	22.55	58,212	+0.01(+0.04%)
Oct 23, 2020	22.52	22.55	22.52	22.54	31,676	+0.00(+0.00%)
Oct 22, 2020	22.53	22.55	22.51	22.54	72,382	+0.01(+0.04%)
Oct 21, 2020	22.54	22.55	22.53	22.53	27,398	-0.02(-0.08%)
Oct 20, 2020	22.54	22.56	22.50	22.55	72,307	+0.01(+0.04%)
Oct 19, 2020	22.55	22.56	22.53	22.54	112,287	+0.00(+0.00%)
Oct 16, 2020	22.51	22.57	22.51	22.54	371,279	+0.01(+0.04%)
Oct 15, 2020	22.53	22.55	22.53	22.53	43,196	-0.01(-0.04%)
Oct 14, 2020	22.52	22.55	22.52	22.54	58,529	+0.01(+0.04%)
Oct 13, 2020	22.51	22.55	22.50	22.53	89,920	+0.01(+0.04%)
Oct 12, 2020	22.51	22.53	22.51	22.52	63,791	+0.01(+0.04%)
Oct 09, 2020	22.53	22.53	22.51	22.51	120,998	-0.00(-0.02%)
Oct 08, 2020	22.50	22.52	22.50	22.52	90,893	+0.02(+0.10%)
Oct 07, 2020	22.52	22.55	22.49	22.50	298,244	-0.00(-0.02%)
Oct 06, 2020	22.51	22.54	22.50	22.50	129,112	-0.01(-0.06%)
Oct 05, 2020	22.53	22.53	22.50	22.51	259,079	+0.01(+0.04%)
Oct 02, 2020	22.52	22.56	22.49	22.50	418,738	-0.01(-0.04%)