Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	24.66	24.66	24.63	24.64	203,792	+0.02(+0.08%)
Dec 28, 2023	24.65	24.65	24.62	24.62	294,586	+0.01(+0.06%)
Dec 27, 2023	24.62	24.63	24.60	24.60	421,790	-0.00(-0.01%)
Dec 26, 2023	24.61	24.62	24.60	24.60	402,585	-0.01(-0.04%)
Dec 22, 2023	24.60	24.62	24.58	24.61	489,560	+0.02(+0.08%)
Dec 21, 2023	24.60	24.61	24.58	24.59	963,290	+0.01(+0.04%)
Dec 20, 2023	24.58	24.60	24.57	24.58	894,578	+0.02(+0.08%)
Dec 19, 2023	24.56	24.60	24.56	24.56	894,170	+0.01(+0.04%)
Dec 18, 2023	24.54	24.56	24.53	24.56	1,101,178	+0.00(+0.00%)
Dec 15, 2023	24.53	24.56	24.53	24.56	399,567	+0.04(+0.16%)
Dec 14, 2023	24.51	24.53	24.50	24.52	927,839	+0.02(+0.08%)
Dec 13, 2023	24.49	24.51	24.48	24.50	700,619	+0.00(+0.00%)
Dec 12, 2023	24.49	24.50	24.48	24.50	289,027	+0.02(+0.08%)
Dec 11, 2023	24.51	24.51	24.47	24.48	1,047,360	-0.01(-0.04%)
Dec 08, 2023	24.50	24.51	24.49	24.49	291,390	-0.01(-0.04%)
Dec 07, 2023	24.50	24.50	24.48	24.50	614,234	+0.01(+0.04%)
Dec 06, 2023	24.50	24.50	24.47	24.49	196,412	+0.00(+0.00%)
Dec 05, 2023	24.51	24.51	24.47	24.49	330,144	+0.02(+0.08%)
Dec 04, 2023	24.49	24.49	24.45	24.47	886,765	-0.02(-0.08%)
Dec 01, 2023	24.48	24.49	24.47	24.49	411,945	+0.03(+0.11%)
Nov 30, 2023	24.47	24.47	24.45	24.46	263,938	+0.02(+0.08%)
Nov 29, 2023	24.44	24.45	24.44	24.44	229,937	+0.00(+0.00%)
Nov 28, 2023	24.45	24.45	24.43	24.44	289,426	+0.00(+0.00%)
Nov 27, 2023	24.41	24.44	24.41	24.44	336,055	+0.01(+0.04%)
Nov 24, 2023	24.43	24.44	24.42	24.43	127,618	+0.01(+0.04%)
Nov 22, 2023	24.41	24.42	24.40	24.42	289,901	+0.01(+0.04%)
Nov 21, 2023	24.38	24.41	24.38	24.41	341,026	+0.02(+0.08%)
Nov 20, 2023	24.38	24.41	24.37	24.39	1,213,018	+0.01(+0.04%)
Nov 17, 2023	24.39	24.39	24.36	24.38	510,853	-0.01(-0.04%)
Nov 16, 2023	24.37	24.39	24.36	24.39	273,384	+0.05(+0.20%)
Nov 15, 2023	24.39	24.39	24.34	24.34	2,154,888	-0.05(-0.20%)
Nov 14, 2023	24.37	24.39	24.35	24.39	1,316,882	+0.02(+0.08%)
Nov 13, 2023	24.38	24.39	24.35	24.37	450,033	+0.02(+0.08%)
Nov 10, 2023	24.36	24.36	24.35	24.35	207,564	+0.00(+0.00%)
Nov 09, 2023	24.36	24.36	24.35	24.35	555,945	+0.00(+0.00%)
Nov 08, 2023	24.34	24.35	24.33	24.35	468,484	+0.00(+0.00%)
Nov 07, 2023	24.36	24.36	24.33	24.35	502,741	+0.02(+0.08%)
Nov 06, 2023	24.35	24.36	24.32	24.33	740,047	-0.01(-0.04%)
Nov 03, 2023	24.34	24.35	24.31	24.34	808,898	+0.01(+0.04%)
Nov 02, 2023	24.33	24.35	24.32	24.33	497,798	+0.01(+0.04%)
Nov 01, 2023	24.32	24.36	24.30	24.32	1,083,218	-0.01(-0.02%)
Oct 31, 2023	24.32	24.33	24.31	24.33	309,979	+0.03(+0.12%)
Oct 30, 2023	24.32	24.32	24.30	24.30	651,227	-0.01(-0.04%)
Oct 27, 2023	24.33	24.33	24.30	24.31	414,657	-0.02(-0.08%)
Oct 26, 2023	24.33	24.34	24.30	24.33	404,295	+0.01(+0.04%)
Oct 25, 2023	24.33	24.33	24.30	24.32	286,930	-0.01(-0.04%)
Oct 24, 2023	24.33	24.33	24.31	24.33	413,021	+0.00(+0.00%)
Oct 23, 2023	24.33	24.33	24.31	24.33	380,621	-0.01(-0.04%)
Oct 20, 2023	24.31	24.34	24.30	24.34	2,014,174	+0.04(+0.16%)
Oct 19, 2023	24.30	24.30	24.29	24.30	429,491	+0.00(+0.00%)
Oct 18, 2023	24.30	24.30	24.28	24.30	550,291	+0.00(+0.00%)
Oct 17, 2023	24.29	24.30	24.27	24.30	286,314	+0.01(+0.04%)
Oct 16, 2023	24.27	24.29	24.27	24.29	226,003	+0.02(+0.08%)
Oct 13, 2023	24.28	24.28	24.24	24.27	260,254	+0.00(+0.00%)
Oct 12, 2023	24.28	24.28	24.26	24.27	221,673	-0.01(-0.04%)
Oct 11, 2023	24.28	24.28	24.26	24.28	308,174	+0.01(+0.04%)
Oct 10, 2023	24.27	24.27	24.25	24.27	269,815	+0.01(+0.04%)
Oct 09, 2023	24.28	24.28	24.24	24.26	487,444	-0.01(-0.04%)
Oct 06, 2023	24.27	24.27	24.25	24.27	974,232	+0.02(+0.08%)
Oct 05, 2023	24.27	24.27	24.24	24.25	380,790	-0.01(-0.04%)
Oct 04, 2023	24.27	24.29	24.25	24.26	558,747	-0.02(-0.08%)
Oct 03, 2023	24.29	24.29	24.26	24.28	1,139,410	+0.02(+0.08%)
Oct 02, 2023	24.28	24.28	24.26	24.26	504,906	+0.01(+0.03%)
Sep 29, 2023	24.27	24.27	24.25	24.25	341,434	-0.01(-0.04%)
Sep 28, 2023	24.26	24.26	24.23	24.26	873,057	+0.02(+0.08%)
Sep 27, 2023	24.25	24.25	24.22	24.25	859,213	+0.01(+0.04%)
Sep 26, 2023	24.25	24.25	24.22	24.24	1,051,441	-0.01(-0.04%)
Sep 25, 2023	24.25	24.25	24.23	24.25	460,682	+0.01(+0.04%)
Sep 22, 2023	24.24	24.24	24.21	24.24	391,446	+0.02(+0.08%)
Sep 21, 2023	24.23	24.24	24.21	24.22	277,311	-0.01(-0.04%)
Sep 20, 2023	24.24	24.24	24.21	24.23	386,310	+0.00(+0.00%)
Sep 19, 2023	24.22	24.23	24.22	24.23	275,502	+0.02(+0.08%)
Sep 18, 2023	24.21	24.23	24.20	24.21	167,636	-0.01(-0.04%)
Sep 15, 2023	24.22	24.22	24.21	24.22	245,195	+0.00(+0.00%)
Sep 14, 2023	24.22	24.22	24.21	24.22	303,527	+0.01(+0.04%)
Sep 13, 2023	24.20	24.22	24.19	24.21	302,593	-0.01(-0.04%)
Sep 12, 2023	24.22	24.22	24.20	24.22	167,068	+0.01(+0.04%)
Sep 11, 2023	24.21	24.23	24.21	24.21	620,242	+0.00(+0.00%)
Sep 08, 2023	24.22	24.22	24.18	24.21	1,290,163	+0.01(+0.04%)
Sep 07, 2023	24.20	24.20	24.18	24.20	309,931	+0.01(+0.04%)
Sep 06, 2023	24.17	24.21	24.16	24.19	602,623	+0.02(+0.08%)
Sep 05, 2023	24.15	24.18	24.15	24.17	277,230	+0.02(+0.08%)
Sep 01, 2023	24.14	24.16	24.14	24.15	698,971	+0.02(+0.09%)
Aug 31, 2023	24.14	24.14	24.12	24.13	189,559	+0.00(+0.00%)
Aug 30, 2023	24.13	24.14	24.13	24.13	377,851	+0.00(+0.00%)
Aug 29, 2023	24.13	24.14	24.12	24.13	260,357	+0.01(+0.04%)
Aug 28, 2023	24.11	24.13	24.11	24.12	335,114	+0.01(+0.04%)
Aug 25, 2023	24.11	24.12	24.10	24.11	263,454	+0.02(+0.08%)
Aug 24, 2023	24.10	24.10	24.09	24.09	272,716	+0.00(+0.00%)
Aug 23, 2023	24.10	24.11	24.09	24.09	332,792	+0.00(+0.00%)
Aug 22, 2023	24.10	24.11	24.08	24.09	529,629	+0.01(+0.04%)
Aug 21, 2023	24.11	24.11	24.07	24.08	193,176	+0.00(+0.00%)
Aug 18, 2023	24.08	24.10	24.06	24.08	426,463	+0.01(+0.06%)
Aug 17, 2023	24.06	24.07	24.05	24.07	560,911	-0.01(-0.06%)
Aug 16, 2023	24.07	24.08	24.05	24.08	226,575	+0.00(+0.00%)
Aug 15, 2023	24.07	24.08	24.06	24.08	344,047	+0.02(+0.08%)
Aug 14, 2023	24.07	24.07	24.06	24.06	182,841	+0.00(+0.00%)
Aug 11, 2023	24.07	24.08	24.05	24.06	190,633	+0.00(+0.00%)
Aug 10, 2023	24.06	24.08	24.05	24.06	419,933	+0.02(+0.08%)
Aug 09, 2023	24.04	24.05	24.03	24.04	361,006	-0.01(-0.04%)
Aug 08, 2023	24.03	24.05	24.02	24.05	359,989	+0.00(+0.00%)
Aug 07, 2023	24.05	24.05	24.02	24.05	637,114	+0.00(+0.00%)
Aug 04, 2023	24.06	24.06	24.02	24.05	362,794	+0.03(+0.12%)
Aug 03, 2023	24.01	24.04	24.00	24.02	609,872	+0.00(+0.00%)
Aug 02, 2023	24.05	24.05	24.00	24.02	507,066	-0.01(-0.04%)
Aug 01, 2023	24.03	24.05	24.02	24.03	436,280	+0.01(+0.05%)
Jul 31, 2023	24.02	24.02	24.00	24.02	258,351	+0.02(+0.08%)
Jul 28, 2023	23.98	24.01	23.96	24.00	280,899	+0.04(+0.16%)
Jul 27, 2023	23.99	23.99	23.95	23.96	225,295	-0.02(-0.08%)
Jul 26, 2023	23.98	23.98	23.95	23.98	594,906	+0.01(+0.04%)
Jul 25, 2023	23.94	23.99	23.94	23.97	636,848	+0.02(+0.08%)
Jul 24, 2023	23.95	23.95	23.94	23.95	214,966	+0.02(+0.08%)
Jul 21, 2023	23.96	23.96	23.94	23.94	180,331	-0.01(-0.04%)
Jul 20, 2023	23.94	23.94	23.94	23.94	126,824	+0.01(+0.04%)
Jul 19, 2023	23.91	23.94	23.90	23.94	325,528	+0.02(+0.08%)
Jul 18, 2023	23.91	23.93	23.90	23.92	389,068	+0.02(+0.08%)
Jul 17, 2023	23.90	23.90	23.88	23.90	326,189	+0.01(+0.04%)
Jul 14, 2023	23.89	23.92	23.88	23.89	347,194	+0.00(+0.00%)
Jul 13, 2023	23.88	23.90	23.88	23.89	344,054	+0.01(+0.04%)
Jul 12, 2023	23.87	23.89	23.87	23.88	482,225	+0.01(+0.04%)
Jul 11, 2023	23.88	23.90	23.87	23.87	420,469	-0.01(-0.04%)
Jul 10, 2023	23.88	23.89	23.87	23.88	247,157	+0.01(+0.04%)
Jul 07, 2023	23.86	23.89	23.85	23.87	293,273	+0.00(+0.00%)
Jul 06, 2023	23.86	23.88	23.86	23.87	434,824	+0.01(+0.04%)
Jul 05, 2023	23.86	23.88	23.84	23.86	2,550,068	+0.02(+0.08%)
Jul 03, 2023	23.86	23.87	23.83	23.84	174,215	+0.01(+0.03%)
Jun 30, 2023	23.84	23.84	23.82	23.83	204,707	+0.01(+0.04%)
Jun 29, 2023	23.83	23.84	23.81	23.82	291,546	+0.01(+0.04%)
Jun 28, 2023	23.81	23.82	23.81	23.81	253,909	+0.00(+0.00%)
Jun 27, 2023	23.81	23.82	23.80	23.81	463,942	+0.01(+0.04%)
Jun 26, 2023	23.80	23.81	23.78	23.81	671,667	+0.03(+0.12%)
Jun 23, 2023	23.80	23.80	23.77	23.78	818,988	-0.01(-0.04%)
Jun 22, 2023	23.77	23.80	23.76	23.79	1,082,962	+0.05(+0.20%)
Jun 21, 2023	23.79	23.80	23.74	23.74	1,517,475	-0.04(-0.16%)
Jun 20, 2023	23.80	23.80	23.76	23.78	3,672,883	+0.00(+0.00%)
Jun 16, 2023	23.79	23.81	23.77	23.78	347,537	+0.00(+0.00%)
Jun 15, 2023	23.79	23.80	23.78	23.78	542,628	+0.29(+1.24%)
May 08, 2023	23.54	23.54	23.47	23.49	400,891	+0.00(+0.00%)
May 05, 2023	23.47	23.49	23.42	23.49	227,289	+0.05(+0.20%)
May 04, 2023	23.49	23.49	23.41	23.44	361,119	-0.04(-0.16%)
May 03, 2023	23.44	23.49	23.44	23.48	619,099	+0.03(+0.12%)
May 02, 2023	23.51	23.51	23.41	23.45	497,952	-0.06(-0.24%)
May 01, 2023	23.44	23.52	23.44	23.50	502,425	+0.06(+0.24%)
Apr 28, 2023	23.48	23.48	23.43	23.45	218,842	+0.03(+0.12%)
Apr 27, 2023	23.35	23.45	23.31	23.42	670,899	+0.09(+0.40%)
Apr 26, 2023	23.34	23.37	23.29	23.33	437,483	+0.01(+0.04%)
Apr 25, 2023	23.38	23.40	23.23	23.32	696,208	-0.07(-0.32%)
Apr 24, 2023	23.42	23.44	23.37	23.39	662,204	-0.01(-0.04%)
Apr 21, 2023	23.40	23.43	23.38	23.40	546,050	+0.01(+0.04%)
Apr 20, 2023	23.38	23.40	23.37	23.39	362,691	+0.01(+0.04%)
Apr 19, 2023	23.39	23.40	23.35	23.38	941,742	-0.01(-0.04%)
Apr 18, 2023	23.37	23.40	23.35	23.39	578,339	+0.04(+0.16%)
Apr 17, 2023	23.36	23.38	23.33	23.35	546,708	-0.01(-0.04%)
Apr 14, 2023	23.33	23.36	23.32	23.36	413,290	+0.07(+0.28%)
Apr 13, 2023	23.32	23.35	23.30	23.30	539,842	+0.00(+0.00%)
Apr 12, 2023	23.34	23.35	23.29	23.30	776,159	-0.04(-0.16%)
Apr 11, 2023	23.26	23.35	23.22	23.34	776,719	+0.10(+0.44%)
Apr 10, 2023	23.23	23.25	23.19	23.23	476,481	+0.00(+0.00%)
Apr 06, 2023	23.26	23.26	23.20	23.23	549,804	-0.01(-0.04%)
Apr 05, 2023	23.26	23.31	23.15	23.24	1,049,758	+0.01(+0.04%)
Apr 04, 2023	23.31	23.32	23.20	23.23	1,022,629	-0.06(-0.24%)
Apr 03, 2023	23.23	23.33	23.22	23.29	544,014	+0.07(+0.29%)
Mar 31, 2023	23.21	23.24	23.20	23.22	245,642	+0.03(+0.12%)
Mar 30, 2023	23.23	23.27	23.18	23.19	353,132	+0.00(+0.00%)
Mar 29, 2023	23.17	23.24	23.13	23.19	611,021	+0.04(+0.16%)
Mar 28, 2023	23.18	23.18	23.03	23.16	898,685	+0.04(+0.16%)
Mar 27, 2023	23.08	23.19	23.02	23.12	1,974,897	+0.00(+0.00%)
Mar 24, 2023	23.09	23.15	23.00	23.12	860,577	+0.01(+0.06%)
Mar 23, 2023	23.13	23.21	22.99	23.11	945,654	+0.07(+0.30%)
Mar 22, 2023	23.20	23.20	22.90	23.04	1,750,735	-0.17(-0.72%)
Mar 21, 2023	23.19	23.21	23.08	23.20	2,021,125	+0.15(+0.65%)
Mar 20, 2023	23.07	23.12	22.98	23.05	1,288,538	-0.01(-0.04%)
Mar 17, 2023	22.92	23.21	22.81	23.06	1,627,868	+0.03(+0.12%)
Mar 16, 2023	22.89	23.12	22.62	23.04	1,937,027	+0.14(+0.61%)
Mar 15, 2023	23.00	23.04	22.65	22.90	2,663,589	-0.29(-1.24%)
Mar 14, 2023	23.06	23.33	23.05	23.18	1,022,520	+0.20(+0.89%)
Mar 13, 2023	23.44	23.45	22.91	22.98	2,902,580	-0.50(-2.14%)
Mar 10, 2023	23.50	23.50	23.39	23.48	1,111,072	-0.03(-0.12%)
Mar 09, 2023	23.51	23.51	23.49	23.51	481,451	+0.02(+0.08%)
Mar 08, 2023	23.49	23.51	23.48	23.49	225,059	+0.00(+0.00%)
Mar 07, 2023	23.47	23.49	23.46	23.49	792,581	+0.01(+0.04%)
Mar 06, 2023	23.49	23.49	23.47	23.48	501,181	+0.02(+0.08%)
Mar 03, 2023	23.46	23.50	23.46	23.46	418,600	-0.01(-0.04%)
Mar 02, 2023	23.46	23.48	23.45	23.47	333,853	+0.01(+0.04%)
Mar 01, 2023	23.46	23.47	23.44	23.46	1,070,982	+0.02(+0.09%)
Feb 28, 2023	23.43	23.46	23.42	23.44	1,900,381	-0.01(-0.04%)
Feb 27, 2023	23.44	23.45	23.43	23.45	534,191	+0.02(+0.08%)
Feb 24, 2023	23.42	23.44	23.41	23.43	344,512	+0.03(+0.12%)
Feb 23, 2023	23.41	23.42	23.40	23.41	239,993	+0.02(+0.08%)
Feb 22, 2023	23.39	23.40	23.38	23.39	331,113	+0.00(+0.00%)
Feb 21, 2023	23.40	23.41	23.37	23.39	499,131	-0.01(-0.04%)
Feb 17, 2023	23.40	23.41	23.38	23.40	219,937	+0.01(+0.04%)
Feb 16, 2023	23.37	23.40	23.36	23.39	592,497	+0.02(+0.08%)
Feb 15, 2023	23.37	23.38	23.36	23.37	347,301	+0.01(+0.04%)
Feb 14, 2023	23.36	23.38	23.35	23.36	402,195	+0.01(+0.04%)
Feb 13, 2023	23.36	23.36	23.34	23.35	288,511	-0.02(-0.08%)
Feb 10, 2023	23.34	23.37	23.33	23.37	633,380	+0.05(+0.20%)
Feb 09, 2023	23.34	23.34	23.32	23.32	461,426	+0.00(+0.00%)
Feb 08, 2023	23.33	23.33	23.30	23.32	427,107	+0.00(+0.00%)
Feb 07, 2023	23.30	23.33	23.28	23.32	923,990	+0.03(+0.12%)
Feb 06, 2023	23.28	23.30	23.27	23.30	395,581	+0.04(+0.16%)
Feb 03, 2023	23.28	23.29	23.25	23.26	360,768	-0.01(-0.04%)
Feb 02, 2023	23.28	23.29	23.24	23.27	788,038	+0.00(+0.00%)
Feb 01, 2023	23.24	23.28	23.23	23.27	367,055	+0.03(+0.14%)
Jan 31, 2023	23.23	23.25	23.21	23.23	450,410	+0.02(+0.10%)
Jan 30, 2023	23.22	23.24	23.20	23.21	531,082	-0.02(-0.10%)
Jan 27, 2023	23.21	23.24	23.21	23.23	789,988	+0.01(+0.06%)
Jan 26, 2023	23.19	23.22	23.19	23.22	329,234	+0.02(+0.08%)
Jan 25, 2023	23.18	23.21	23.18	23.20	404,816	+0.01(+0.04%)
Jan 24, 2023	23.18	23.20	23.16	23.19	795,453	+0.03(+0.12%)
Jan 23, 2023	23.15	23.19	23.15	23.17	698,849	+0.00(+0.00%)
Jan 20, 2023	23.14	23.18	23.13	23.17	615,753	+0.03(+0.12%)
Jan 19, 2023	23.10	23.16	23.09	23.14	681,966	+0.04(+0.16%)
Jan 18, 2023	23.08	23.13	23.07	23.10	628,494	+0.04(+0.16%)
Jan 17, 2023	23.08	23.10	23.06	23.06	817,718	-0.03(-0.12%)
Jan 13, 2023	23.04	23.11	23.04	23.09	373,778	+0.05(+0.20%)
Jan 12, 2023	23.04	23.07	23.04	23.05	555,131	+0.00(+0.00%)
Jan 11, 2023	23.03	23.06	23.03	23.05	336,934	+0.01(+0.04%)
Jan 10, 2023	23.04	23.06	23.03	23.04	537,798	+0.00(+0.00%)
Jan 09, 2023	23.04	23.05	23.01	23.04	2,991,737	+0.00(+0.00%)
Jan 06, 2023	22.98	23.06	22.98	23.04	501,728	+0.05(+0.20%)
Jan 05, 2023	22.94	23.00	22.94	22.99	361,636	+0.02(+0.08%)
Jan 04, 2023	22.94	22.98	22.94	22.97	362,239	+0.00(+0.00%)