Indicators

Vaneck Fallen Angel High Yield Bond ETF (NQ: ANGL )

28.46 -0.13 (-0.45%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	27.23	27.29	27.12	27.18	4,659,987	-0.05(-0.19%)
Jan 28, 2021	27.24	27.32	27.22	27.23	3,065,444	+0.07(+0.25%)
Jan 27, 2021	27.20	27.24	27.08	27.16	4,026,508	-0.08(-0.28%)
Jan 26, 2021	27.26	27.27	27.22	27.24	2,748,184	-0.01(-0.03%)
Jan 25, 2021	27.23	27.26	27.13	27.25	1,461,401	+0.02(+0.06%)
Jan 22, 2021	27.16	27.27	27.15	27.23	1,139,923	-0.14(-0.53%)
Jan 21, 2021	27.47	27.49	27.35	27.37	2,857,454	-0.12(-0.43%)
Jan 20, 2021	27.43	27.49	27.41	27.49	1,900,405	+0.14(+0.53%)
Jan 19, 2021	27.33	27.37	27.26	27.35	1,779,630	+0.08(+0.31%)
Jan 15, 2021	27.30	27.32	27.23	27.26	2,133,182	-0.04(-0.16%)
Jan 14, 2021	27.31	27.32	27.25	27.31	2,856,239	+0.06(+0.22%)
Jan 13, 2021	27.13	27.27	27.13	27.25	1,744,258	+0.09(+0.34%)
Jan 12, 2021	27.11	27.17	27.06	27.15	2,528,519	+0.05(+0.19%)
Jan 11, 2021	27.16	27.19	27.09	27.10	3,185,285	-0.16(-0.59%)
Jan 08, 2021	27.29	27.30	27.18	27.26	1,381,453	-0.01(-0.03%)
Jan 07, 2021	27.25	27.30	27.18	27.27	2,176,248	+0.10(+0.37%)
Jan 06, 2021	27.17	27.26	27.12	27.17	2,984,241	-0.03(-0.12%)
Jan 05, 2021	27.15	27.24	27.15	27.21	1,932,711	+0.05(+0.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.