Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	22.74	22.74	22.71	22.73	310,849	+0.00(+0.00%)
Oct 28, 2022	22.71	22.74	22.70	22.73	211,070	+0.03(+0.12%)
Oct 27, 2022	22.70	22.73	22.69	22.70	288,432	+0.03(+0.12%)
Oct 26, 2022	22.70	22.73	22.67	22.68	574,906	-0.02(-0.08%)
Oct 25, 2022	22.71	22.75	22.67	22.69	806,777	-0.02(-0.08%)
Oct 24, 2022	22.73	22.73	22.70	22.71	304,034	-0.02(-0.08%)
Oct 21, 2022	22.73	22.78	22.73	22.73	406,475	+0.00(+0.00%)
Oct 20, 2022	22.68	22.74	22.68	22.73	329,343	+0.06(+0.28%)
Oct 19, 2022	22.63	22.68	22.63	22.67	636,807	+0.01(+0.04%)
Oct 18, 2022	22.68	22.72	22.64	22.66	607,425	-0.01(-0.04%)
Oct 17, 2022	22.61	22.70	22.61	22.67	273,293	+0.04(+0.16%)
Oct 14, 2022	22.67	22.68	22.60	22.63	476,494	-0.05(-0.24%)
Oct 13, 2022	22.68	22.74	22.64	22.68	554,849	-0.03(-0.14%)
Oct 12, 2022	22.72	22.75	22.69	22.72	338,107	-0.03(-0.14%)
Oct 11, 2022	22.73	22.76	22.73	22.75	292,794	-0.02(-0.08%)
Oct 10, 2022	22.74	22.78	22.74	22.77	198,408	+0.00(+0.00%)
Oct 07, 2022	22.77	22.79	22.73	22.77	410,939	+0.00(+0.00%)
Oct 06, 2022	22.73	22.78	22.73	22.77	506,477	-0.02(-0.08%)
Oct 05, 2022	22.73	22.79	22.73	22.79	442,143	+0.03(+0.12%)
Oct 04, 2022	22.70	22.78	22.68	22.76	444,515	+0.06(+0.28%)
Oct 03, 2022	22.71	22.73	22.67	22.69	738,669	-0.00(-0.02%)
Sep 30, 2022	22.74	22.74	22.69	22.70	355,861	-0.03(-0.12%)
Sep 29, 2022	22.74	22.76	22.71	22.73	583,652	-0.11(-0.48%)
Sep 28, 2022	22.78	22.84	22.69	22.84	778,038	+0.03(+0.12%)
Sep 27, 2022	22.84	22.84	22.76	22.81	840,279	-0.05(-0.23%)
Sep 26, 2022	22.82	22.89	22.82	22.86	1,213,263	+0.02(+0.09%)
Sep 23, 2022	22.84	22.86	22.83	22.84	1,541,509	+0.00(+0.00%)
Sep 22, 2022	22.81	22.86	22.81	22.84	619,776	+0.00(+0.02%)
Sep 21, 2022	22.87	22.87	22.78	22.84	549,128	-0.02(-0.08%)
Sep 20, 2022	22.84	22.87	22.82	22.85	697,923	-0.02(-0.08%)
Sep 19, 2022	22.80	22.87	22.78	22.87	332,110	+0.09(+0.40%)
Sep 16, 2022	22.80	22.82	22.78	22.78	1,005,873	-0.05(-0.20%)
Sep 15, 2022	22.82	22.83	22.81	22.83	115,469	+0.03(+0.12%)
Sep 14, 2022	22.82	22.82	22.79	22.80	130,534	+0.01(+0.04%)
Sep 13, 2022	22.79	22.80	22.77	22.79	195,378	-0.04(-0.16%)
Sep 12, 2022	22.81	22.84	22.79	22.83	240,937	+0.02(+0.10%)
Sep 09, 2022	22.81	22.81	22.78	22.80	265,890	-0.00(-0.02%)
Sep 08, 2022	22.75	22.81	22.75	22.81	245,611	+0.04(+0.16%)
Sep 07, 2022	22.77	22.78	22.74	22.77	259,646	+0.02(+0.08%)
Sep 06, 2022	22.74	22.76	22.74	22.75	287,452	+0.01(+0.04%)
Sep 02, 2022	22.74	22.77	22.73	22.74	290,547	+0.02(+0.08%)
Sep 01, 2022	22.70	22.74	22.69	22.73	837,011	+0.01(+0.02%)
Aug 31, 2022	22.68	22.73	22.68	22.72	209,321	+0.02(+0.08%)
Aug 30, 2022	22.73	22.73	22.68	22.70	414,755	-0.01(-0.04%)
Aug 29, 2022	22.72	22.74	22.68	22.71	510,291	+0.02(+0.08%)
Aug 26, 2022	22.68	22.71	22.66	22.69	132,307	+0.00(+0.00%)
Aug 25, 2022	22.66	22.71	22.66	22.69	375,207	+0.05(+0.20%)
Aug 24, 2022	22.67	22.68	22.65	22.65	281,133	-0.04(-0.16%)
Aug 23, 2022	22.65	22.68	22.65	22.68	264,112	+0.05(+0.24%)
Aug 22, 2022	22.62	22.68	22.62	22.63	377,208	-0.03(-0.12%)
Aug 19, 2022	22.67	22.72	22.66	22.66	302,955	-0.01(-0.06%)
Aug 18, 2022	22.69	22.69	22.67	22.67	290,202	+0.00(+0.02%)
Aug 17, 2022	22.64	22.68	22.62	22.67	317,234	+0.05(+0.20%)
Aug 16, 2022	22.62	22.65	22.60	22.62	270,636	-0.02(-0.08%)
Aug 15, 2022	22.61	22.65	22.61	22.64	1,511,492	+0.01(+0.04%)
Aug 12, 2022	22.59	22.63	22.59	22.63	157,630	+0.02(+0.08%)
Aug 11, 2022	22.59	22.64	22.57	22.61	371,399	+0.04(+0.16%)
Aug 10, 2022	22.60	22.61	22.57	22.57	242,977	+0.01(+0.04%)
Aug 09, 2022	22.57	22.59	22.57	22.57	298,187	+0.02(+0.08%)
Aug 08, 2022	22.57	22.58	22.52	22.55	750,572	+0.01(+0.04%)
Aug 05, 2022	22.57	22.57	22.54	22.54	295,733	-0.01(-0.04%)
Aug 04, 2022	22.57	22.57	22.54	22.55	149,614	-0.01(-0.04%)
Aug 03, 2022	22.54	22.56	22.54	22.56	152,228	+0.04(+0.16%)
Aug 02, 2022	22.53	22.55	22.52	22.52	195,933	+0.00(+0.00%)