Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	23.69	23.69	23.65	23.67	208,558	+0.06(+0.24%)
May 30, 2023	23.64	23.65	23.61	23.62	279,793	+0.02(+0.08%)
May 26, 2023	23.63	23.65	23.59	23.60	307,529	-0.01(-0.04%)
May 25, 2023	23.62	23.63	23.58	23.61	1,490,805	+0.03(+0.12%)
May 24, 2023	23.59	23.61	23.57	23.58	267,603	+0.01(+0.04%)
May 23, 2023	23.56	23.58	23.54	23.57	215,721	+0.02(+0.08%)
May 22, 2023	23.55	23.57	23.52	23.55	396,100	+0.03(+0.12%)
May 19, 2023	23.56	23.56	23.52	23.52	1,172,945	-0.01(-0.04%)
May 18, 2023	23.55	23.57	23.52	23.53	293,424	+0.01(+0.04%)
May 17, 2023	23.53	23.55	23.52	23.52	274,069	+0.00(+0.00%)
May 16, 2023	23.55	23.56	23.51	23.52	448,710	+0.01(+0.04%)
May 15, 2023	23.55	23.57	23.51	23.51	331,476	-0.02(-0.08%)
May 12, 2023	23.51	23.53	23.49	23.53	362,534	+0.07(+0.28%)
May 11, 2023	23.52	23.52	23.47	23.47	351,532	-0.06(-0.24%)
May 10, 2023	23.50	23.52	23.48	23.52	350,918	+0.03(+0.12%)
May 09, 2023	23.50	23.51	23.46	23.50	837,077	+0.01(+0.04%)
May 08, 2023	23.54	23.54	23.47	23.49	400,874	+0.00(+0.00%)
May 05, 2023	23.47	23.49	23.43	23.49	227,279	+0.05(+0.20%)
May 04, 2023	23.49	23.49	23.41	23.44	361,104	-0.04(-0.16%)
May 03, 2023	23.44	23.49	23.44	23.48	619,074	+0.03(+0.12%)
May 02, 2023	23.51	23.51	23.41	23.45	497,932	-0.06(-0.24%)
May 01, 2023	23.44	23.52	23.44	23.51	502,404	+0.06(+0.24%)
Apr 28, 2023	23.48	23.48	23.43	23.45	218,833	+0.03(+0.12%)
Apr 27, 2023	23.36	23.45	23.31	23.42	670,872	+0.09(+0.40%)
Apr 26, 2023	23.34	23.37	23.29	23.33	437,465	+0.01(+0.04%)
Apr 25, 2023	23.38	23.40	23.23	23.32	696,180	-0.07(-0.32%)
Apr 24, 2023	23.42	23.44	23.37	23.39	662,177	-0.01(-0.04%)
Apr 21, 2023	23.40	23.43	23.38	23.40	546,028	+0.01(+0.04%)
Apr 20, 2023	23.38	23.40	23.37	23.39	362,676	+0.01(+0.04%)
Apr 19, 2023	23.39	23.40	23.36	23.38	941,703	-0.01(-0.04%)
Apr 18, 2023	23.37	23.40	23.36	23.39	578,316	+0.04(+0.16%)
Apr 17, 2023	23.36	23.38	23.33	23.36	546,686	-0.01(-0.04%)
Apr 14, 2023	23.33	23.36	23.32	23.36	413,273	+0.07(+0.28%)
Apr 13, 2023	23.32	23.36	23.30	23.30	539,820	+0.00(+0.00%)
Apr 12, 2023	23.34	23.36	23.29	23.30	776,127	-0.04(-0.16%)
Apr 11, 2023	23.26	23.35	23.22	23.34	776,687	+0.10(+0.44%)
Apr 10, 2023	23.23	23.25	23.19	23.23	476,461	+0.00(+0.00%)
Apr 06, 2023	23.26	23.26	23.20	23.23	549,781	-0.01(-0.04%)
Apr 05, 2023	23.26	23.31	23.15	23.24	1,049,715	+0.01(+0.04%)
Apr 04, 2023	23.31	23.32	23.20	23.23	1,022,587	-0.06(-0.24%)
Apr 03, 2023	23.23	23.33	23.22	23.29	543,991	+0.07(+0.29%)
Mar 31, 2023	23.21	23.24	23.20	23.22	245,632	+0.03(+0.12%)
Mar 30, 2023	23.23	23.27	23.19	23.19	353,118	+0.00(+0.00%)
Mar 29, 2023	23.17	23.24	23.13	23.19	610,996	+0.04(+0.16%)
Mar 28, 2023	23.18	23.19	23.03	23.16	898,648	+0.04(+0.16%)
Mar 27, 2023	23.08	23.19	23.02	23.12	1,974,816	+0.00(+0.00%)
Mar 24, 2023	23.09	23.15	23.00	23.12	860,542	+0.01(+0.06%)
Mar 23, 2023	23.13	23.21	22.99	23.11	945,616	+0.07(+0.30%)
Mar 22, 2023	23.20	23.20	22.90	23.04	1,750,663	-0.17(-0.72%)
Mar 21, 2023	23.19	23.21	23.08	23.20	2,021,042	+0.15(+0.65%)
Mar 20, 2023	23.07	23.12	22.99	23.06	1,288,485	-0.01(-0.04%)
Mar 17, 2023	22.93	23.21	22.81	23.06	1,627,801	+0.03(+0.12%)
Mar 16, 2023	22.89	23.12	22.62	23.04	1,936,948	+0.14(+0.61%)
Mar 15, 2023	23.00	23.04	22.66	22.90	2,663,480	-0.29(-1.24%)
Mar 14, 2023	23.06	23.33	23.05	23.19	1,022,478	+0.20(+0.89%)
Mar 13, 2023	23.44	23.46	22.92	22.98	2,902,461	-0.50(-2.14%)
Mar 10, 2023	23.50	23.50	23.39	23.48	1,111,027	-0.03(-0.12%)
Mar 09, 2023	23.51	23.52	23.49	23.51	481,431	+0.02(+0.08%)
Mar 08, 2023	23.49	23.51	23.48	23.49	225,050	+0.00(+0.00%)
Mar 07, 2023	23.47	23.49	23.46	23.49	792,548	+0.01(+0.04%)
Mar 06, 2023	23.49	23.49	23.47	23.48	501,160	+0.02(+0.08%)
Mar 03, 2023	23.46	23.50	23.46	23.46	418,582	-0.01(-0.04%)
Mar 02, 2023	23.46	23.48	23.46	23.47	333,840	+0.01(+0.04%)