Vaneck Investment Grade Floating Rate ETF (NY: FLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	24.59	24.59	24.57	24.58	262,636	+0.02(+0.08%)
Nov 29, 2023	24.56	24.57	24.56	24.56	228,802	+0.00(+0.00%)
Nov 28, 2023	24.57	24.57	24.55	24.56	287,998	+0.00(+0.00%)
Nov 27, 2023	24.53	24.56	24.53	24.56	334,397	+0.01(+0.04%)
Nov 24, 2023	24.55	24.56	24.54	24.55	126,988	+0.01(+0.04%)
Nov 22, 2023	24.53	24.54	24.52	24.54	288,471	+0.01(+0.04%)
Nov 21, 2023	24.50	24.53	24.50	24.53	339,344	+0.02(+0.08%)
Nov 20, 2023	24.50	24.53	24.49	24.51	1,207,033	+0.01(+0.04%)
Nov 17, 2023	24.51	24.51	24.48	24.50	508,333	-0.01(-0.04%)
Nov 16, 2023	24.49	24.51	24.48	24.51	272,036	+0.05(+0.20%)
Nov 15, 2023	24.51	24.51	24.46	24.46	2,144,257	-0.05(-0.20%)
Nov 14, 2023	24.49	24.51	24.47	24.51	1,310,386	+0.02(+0.08%)
Nov 13, 2023	24.50	24.51	24.47	24.49	447,813	+0.02(+0.08%)
Nov 10, 2023	24.48	24.48	24.47	24.47	206,540	+0.00(+0.00%)
Nov 09, 2023	24.48	24.48	24.47	24.47	553,203	+0.00(+0.00%)
Nov 08, 2023	24.46	24.47	24.45	24.47	466,173	+0.00(+0.00%)
Nov 07, 2023	24.48	24.48	24.45	24.47	500,260	+0.02(+0.08%)
Nov 06, 2023	24.47	24.48	24.44	24.45	736,396	-0.01(-0.04%)
Nov 03, 2023	24.46	24.47	24.43	24.46	804,907	+0.01(+0.04%)
Nov 02, 2023	24.45	24.47	24.44	24.45	495,342	+0.01(+0.04%)
Nov 01, 2023	24.44	24.48	24.42	24.44	1,077,874	-0.01(-0.02%)
Oct 31, 2023	24.44	24.45	24.43	24.45	308,450	+0.03(+0.12%)
Oct 30, 2023	24.44	24.44	24.42	24.42	648,014	-0.01(-0.04%)
Oct 27, 2023	24.45	24.45	24.42	24.43	412,611	-0.02(-0.08%)
Oct 26, 2023	24.45	24.46	24.43	24.45	402,300	+0.01(+0.04%)
Oct 25, 2023	24.45	24.45	24.42	24.44	285,514	-0.01(-0.04%)
Oct 24, 2023	24.45	24.45	24.43	24.45	410,983	+0.00(+0.00%)
Oct 23, 2023	24.45	24.45	24.43	24.45	378,744	-0.01(-0.04%)
Oct 20, 2023	24.43	24.46	24.42	24.46	2,004,237	+0.04(+0.16%)
Oct 19, 2023	24.42	24.42	24.41	24.42	427,373	+0.00(+0.00%)
Oct 18, 2023	24.42	24.42	24.40	24.42	547,577	+0.00(+0.00%)
Oct 17, 2023	24.41	24.42	24.39	24.42	284,901	+0.01(+0.04%)
Oct 16, 2023	24.39	24.41	24.39	24.41	224,888	+0.02(+0.08%)
Oct 13, 2023	24.40	24.40	24.36	24.39	258,970	+0.00(+0.00%)
Oct 12, 2023	24.40	24.40	24.38	24.39	220,580	-0.01(-0.04%)
Oct 11, 2023	24.40	24.40	24.38	24.40	306,653	+0.01(+0.04%)
Oct 10, 2023	24.39	24.39	24.37	24.39	268,484	+0.01(+0.04%)
Oct 09, 2023	24.40	24.40	24.36	24.38	485,039	-0.01(-0.04%)
Oct 06, 2023	24.39	24.39	24.37	24.39	969,426	+0.02(+0.08%)
Oct 05, 2023	24.39	24.39	24.36	24.37	378,911	-0.01(-0.04%)
Oct 04, 2023	24.39	24.41	24.37	24.38	555,990	-0.02(-0.08%)
Oct 03, 2023	24.41	24.41	24.38	24.40	1,133,789	+0.02(+0.08%)
Oct 02, 2023	24.40	24.40	24.38	24.38	502,415	+0.01(+0.03%)
Sep 29, 2023	24.39	24.39	24.37	24.37	339,750	-0.01(-0.04%)
Sep 28, 2023	24.38	24.38	24.35	24.38	868,750	+0.02(+0.08%)
Sep 27, 2023	24.37	24.37	24.34	24.37	854,974	+0.01(+0.04%)
Sep 26, 2023	24.37	24.37	24.34	24.36	1,046,254	-0.01(-0.04%)
Sep 25, 2023	24.37	24.37	24.35	24.37	458,409	+0.01(+0.04%)
Sep 22, 2023	24.36	24.36	24.33	24.36	389,515	+0.02(+0.08%)
Sep 21, 2023	24.35	24.36	24.33	24.34	275,943	-0.01(-0.04%)
Sep 20, 2023	24.36	24.36	24.33	24.35	384,404	+0.00(+0.00%)
Sep 19, 2023	24.34	24.35	24.34	24.35	274,143	+0.02(+0.08%)
Sep 18, 2023	24.33	24.35	24.32	24.33	166,809	-0.01(-0.04%)
Sep 15, 2023	24.34	24.34	24.33	24.34	243,986	+0.00(+0.00%)
Sep 14, 2023	24.34	24.34	24.33	24.34	302,030	+0.01(+0.04%)
Sep 13, 2023	24.32	24.34	24.31	24.33	301,100	-0.01(-0.04%)
Sep 12, 2023	24.34	24.34	24.32	24.34	166,243	+0.01(+0.04%)
Sep 11, 2023	24.33	24.35	24.33	24.33	617,182	+0.00(+0.00%)
Sep 08, 2023	24.34	24.34	24.30	24.33	1,283,798	+0.01(+0.04%)
Sep 07, 2023	24.32	24.32	24.30	24.32	308,402	+0.01(+0.04%)
Sep 06, 2023	24.29	24.33	24.28	24.31	599,650	+0.02(+0.08%)
Sep 05, 2023	24.27	24.30	24.27	24.29	275,862	+0.02(+0.08%)