Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	22.93	22.93	22.91	22.91	60,491	-0.01(-0.06%)
Jul 29, 2021	22.91	22.93	22.91	22.92	119,976	+0.00(+0.02%)
Jul 28, 2021	22.92	22.93	22.91	22.92	126,755	+0.00(+0.00%)
Jul 27, 2021	22.92	22.92	22.90	22.92	70,320	+0.00(+0.02%)
Jul 26, 2021	22.91	22.92	22.90	22.91	78,894	-0.00(-0.00%)
Jul 23, 2021	22.93	22.93	22.91	22.91	176,705	-0.00(-0.02%)
Jul 22, 2021	22.91	22.92	22.91	22.92	73,395	+0.01(+0.04%)
Jul 21, 2021	22.93	22.93	22.91	22.91	182,532	-0.01(-0.04%)
Jul 20, 2021	22.92	22.93	22.91	22.92	393,530	+0.01(+0.04%)
Jul 19, 2021	22.93	22.93	22.90	22.91	175,685	+0.00(+0.00%)
Jul 16, 2021	22.92	22.92	22.91	22.91	99,818	-0.01(-0.04%)
Jul 15, 2021	22.91	22.92	22.91	22.92	257,733	+0.01(+0.04%)
Jul 14, 2021	22.91	22.92	22.91	22.91	157,849	+0.00(+0.00%)
Jul 13, 2021	22.92	22.92	22.91	22.91	111,156	+0.00(+0.00%)
Jul 12, 2021	22.90	22.92	22.90	22.91	302,413	+0.00(+0.00%)
Jul 09, 2021	22.91	22.92	22.90	22.91	165,771	-0.00(-0.02%)
Jul 08, 2021	22.89	22.92	22.89	22.91	321,201	+0.01(+0.06%)
Jul 07, 2021	22.91	22.91	22.89	22.90	176,529	+0.00(+0.00%)
Jul 06, 2021	22.91	22.92	22.90	22.90	124,382	-0.00(-0.02%)
Jul 02, 2021	22.91	22.91	22.90	22.90	60,588	-0.00(-0.02%)
Jul 01, 2021	22.90	22.94	22.90	22.91	195,212	+0.00(+0.01%)
Jun 30, 2021	22.92	22.92	22.91	22.91	158,339	+0.00(+0.00%)
Jun 29, 2021	22.90	22.92	22.90	22.91	194,402	+0.00(+0.02%)
Jun 28, 2021	22.90	22.92	22.90	22.90	141,779	+0.00(+0.02%)
Jun 25, 2021	22.91	22.91	22.89	22.90	765,337	+0.01(+0.04%)
Jun 24, 2021	22.91	22.93	22.84	22.89	344,338	-0.01(-0.04%)
Jun 23, 2021	22.90	22.91	22.89	22.90	312,494	+0.01(+0.04%)
Jun 22, 2021	22.90	22.90	22.89	22.89	125,437	-0.01(-0.04%)
Jun 21, 2021	22.91	22.91	22.88	22.90	258,142	+0.01(+0.04%)
Jun 18, 2021	22.88	22.90	22.87	22.89	280,207	+0.00(+0.00%)
Jun 17, 2021	22.89	22.90	22.88	22.89	145,927	+0.00(+0.00%)
Jun 16, 2021	22.89	22.90	22.88	22.89	88,018	+0.00(+0.00%)
Jun 15, 2021	22.86	22.89	22.86	22.89	413,878	+0.04(+0.16%)
Jun 14, 2021	22.90	22.90	22.85	22.85	274,066	-0.05(-0.20%)
Jun 11, 2021	22.89	22.90	22.88	22.90	151,903	+0.00(+0.00%)
Jun 10, 2021	22.89	22.91	22.88	22.90	121,693	+0.00(+0.00%)
Jun 09, 2021	22.91	22.91	22.88	22.90	249,555	-0.01(-0.04%)
Jun 08, 2021	22.90	22.91	22.89	22.91	133,759	+0.00(+0.00%)
Jun 07, 2021	22.88	22.91	22.88	22.91	153,416	+0.02(+0.08%)
Jun 04, 2021	22.91	22.91	22.89	22.89	126,024	-0.01(-0.04%)
Jun 03, 2021	22.91	22.91	22.89	22.90	183,511	-0.02(-0.08%)
Jun 02, 2021	22.92	22.92	22.90	22.92	204,767	+0.00(+0.00%)
Jun 01, 2021	22.91	22.92	22.88	22.92	165,988	+0.02(+0.09%)
May 28, 2021	22.90	22.90	22.88	22.89	144,750	+0.02(+0.08%)
May 27, 2021	22.89	22.90	22.88	22.88	176,920	-0.01(-0.04%)
May 26, 2021	22.90	22.90	22.88	22.89	147,816	+0.00(+0.00%)
May 25, 2021	22.89	22.89	22.88	22.89	95,536	+0.04(+0.16%)
May 24, 2021	22.89	22.89	22.85	22.85	80,692	-0.04(-0.18%)
May 21, 2021	22.88	22.89	22.88	22.89	107,929	+0.01(+0.06%)
May 20, 2021	22.88	22.89	22.87	22.88	146,182	+0.00(+0.02%)
May 19, 2021	22.89	22.89	22.87	22.87	111,771	-0.02(-0.10%)
May 18, 2021	22.89	22.89	22.89	22.89	136,336	+0.01(+0.04%)
May 17, 2021	22.89	22.91	22.87	22.89	1,461,229	+0.00(+0.00%)
May 14, 2021	22.89	22.89	22.87	22.89	111,798	+0.00(+0.00%)
May 13, 2021	22.86	22.91	22.85	22.89	846,176	+0.02(+0.08%)
May 12, 2021	22.87	22.89	22.86	22.87	189,466	+0.01(+0.04%)
May 11, 2021	22.87	22.88	22.86	22.86	135,123	-0.03(-0.12%)
May 10, 2021	22.86	22.89	22.85	22.89	1,280,743	+0.02(+0.08%)
May 07, 2021	22.86	22.88	22.86	22.87	52,683	-0.01(-0.04%)
May 06, 2021	22.85	22.88	22.85	22.88	168,394	+0.01(+0.04%)
May 05, 2021	22.88	22.89	22.87	22.87	164,829	-0.02(-0.08%)
May 04, 2021	22.85	22.89	22.85	22.89	162,888	+0.04(+0.16%)