Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	22.91	22.91	22.90	22.90	107,753	-0.01(-0.04%)
Nov 29, 2021	22.91	22.91	22.90	22.91	180,821	+0.01(+0.04%)
Nov 26, 2021	22.90	22.91	22.90	22.90	208,507	+0.00(+0.00%)
Nov 24, 2021	22.89	22.91	22.89	22.90	160,766	-0.01(-0.04%)
Nov 23, 2021	22.89	22.91	22.89	22.91	124,596	+0.01(+0.04%)
Nov 22, 2021	22.90	22.91	22.90	22.90	164,592	+0.00(+0.00%)
Nov 19, 2021	22.90	22.91	22.90	22.90	160,965	-0.01(-0.04%)
Nov 18, 2021	22.91	22.92	22.91	22.91	389,081	-0.01(-0.04%)
Nov 17, 2021	22.91	22.93	22.91	22.91	189,801	+0.00(+0.00%)
Nov 16, 2021	22.91	22.92	22.91	22.91	201,036	+0.00(+0.00%)
Nov 15, 2021	22.90	22.92	22.90	22.91	438,933	+0.01(+0.04%)
Nov 12, 2021	22.91	22.92	22.91	22.91	164,565	+0.00(+0.00%)
Nov 11, 2021	22.92	22.92	22.91	22.91	102,159	-0.01(-0.04%)
Nov 10, 2021	22.92			22.91	194,895	-0.01(-0.04%)
Nov 09, 2021	22.91	22.92	22.91	22.92	147,094	+0.00(+0.02%)
Nov 08, 2021	22.92	22.93	22.91	22.92	395,356	-0.00(-0.02%)
Nov 05, 2021	22.92	22.93	22.92	22.92	43,979	-0.00(-0.02%)
Nov 04, 2021	22.91	22.94	22.91	22.93	169,792	+0.00(+0.02%)
Nov 03, 2021	22.91	22.93	22.91	22.92	219,903	+0.01(+0.04%)
Nov 02, 2021	22.91	22.92	22.91	22.91	104,022	+0.00(+0.00%)
Nov 01, 2021	22.91	22.92	22.91	22.91	124,968	+0.00(+0.00%)
Oct 29, 2021	22.90	22.92	22.90	22.91	202,931	-0.02(-0.08%)
Oct 28, 2021	22.92	22.93	22.91	22.93	131,801	+0.01(+0.04%)
Oct 27, 2021	22.93	22.93	22.91	22.92	172,388	-0.01(-0.04%)
Oct 26, 2021	22.93			22.93	246,751	+0.01(+0.04%)
Oct 25, 2021	22.92	22.94	22.92	22.92	466,333	+0.00(+0.00%)
Oct 22, 2021	22.95	22.95	22.92	22.92	173,912	-0.02(-0.08%)
Oct 21, 2021	22.92	22.94	22.92	22.94	110,368	+0.00(+0.00%)
Oct 20, 2021	22.95	22.95	22.94	22.94	73,132	-0.00(-0.02%)
Oct 19, 2021	22.96	22.96	22.94	22.94	142,146	-0.00(-0.02%)
Oct 18, 2021	22.96	22.96	22.95	22.95	215,121	-0.01(-0.04%)
Oct 15, 2021	22.96	22.96	22.95	22.96	90,525	+0.01(+0.04%)
Oct 14, 2021	22.95	22.96	22.94	22.95	508,302	+0.00(+0.02%)
Oct 13, 2021	22.94	22.95	22.94	22.94	77,618	+0.00(+0.02%)
Oct 12, 2021	22.94	22.95	22.94	22.94	105,566	-0.00(-0.02%)
Oct 11, 2021	22.94	22.96	22.94	22.94	354,401	+0.00(+0.02%)
Oct 08, 2021	22.94	22.95	22.94	22.94	96,052	+0.00(+0.00%)
Oct 07, 2021	22.95	22.95	22.94	22.94	97,502	+0.00(+0.00%)
Oct 06, 2021	22.97	22.97	22.94	22.94	87,066	-0.02(-0.08%)
Oct 05, 2021	22.93	22.97	22.93	22.96	390,430	+0.01(+0.04%)
Oct 04, 2021	22.94	22.95	22.93	22.95	1,077,869	+0.01(+0.04%)
Oct 01, 2021	22.98	22.98	22.94	22.94	124,646	-0.02(-0.07%)
Sep 30, 2021	22.94	22.96	22.94	22.96	229,456	+0.02(+0.08%)
Sep 29, 2021	22.93	22.95	22.93	22.94	356,508	+0.01(+0.04%)
Sep 28, 2021	22.94	22.94	22.93	22.93	192,508	+0.00(+0.00%)
Sep 27, 2021	22.94	22.94	22.92	22.93	277,653	+0.00(+0.00%)
Sep 24, 2021	22.93	22.95	22.92	22.93	306,341	+0.01(+0.04%)
Sep 23, 2021	22.92	22.93	22.91	22.92	249,651	+0.00(+0.00%)
Sep 22, 2021	22.91	22.92	22.91	22.92	152,013	+0.01(+0.04%)
Sep 21, 2021	22.92	22.92	22.91	22.91	125,873	+0.00(+0.00%)
Sep 20, 2021	22.92	22.92	22.91	22.91	224,679	-0.01(-0.04%)
Sep 17, 2021	22.92	22.92	22.91	22.92	107,437	+0.00(+0.00%)
Sep 16, 2021	22.93	22.93	22.92	22.92	55,545	-0.01(-0.04%)
Sep 15, 2021	22.93	22.93	22.92	22.93	82,471	-0.00(-0.00%)
Sep 14, 2021	22.91	22.93	22.91	22.93	71,127	+0.00(+0.00%)
Sep 13, 2021	22.92	22.93	22.92	22.93	123,031	+0.02(+0.08%)
Sep 10, 2021	22.92	22.93	22.91	22.91	139,869	+0.00(+0.00%)
Sep 09, 2021	22.93	22.93	22.91	22.91	114,081	-0.01(-0.04%)
Sep 08, 2021	22.93	22.93	22.91	22.92	118,126	+0.00(+0.00%)
Sep 07, 2021	22.92	22.93	22.92	22.92	171,683	+0.00(+0.00%)
Sep 03, 2021	22.93	22.94	22.92	22.92	141,457	+0.00(+0.00%)
Sep 02, 2021	22.92	22.93	22.92	22.92	99,999	-0.00(-0.02%)