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 (%)
Nov 30, 2020	26.51	26.51	26.39	26.47	1,436,227	+0.01(+0.03%)
Nov 27, 2020	26.47	26.49	26.44	26.47	1,100,705	+0.04(+0.16%)
Nov 25, 2020	26.41	26.48	26.39	26.42	1,053,024	+0.03(+0.13%)
Nov 24, 2020	26.42	26.44	26.37	26.39	1,004,984	+0.13(+0.48%)
Nov 23, 2020	26.21	26.29	26.19	26.26	920,060	+0.11(+0.42%)
Nov 20, 2020	26.16	26.21	26.14	26.16	1,158,493	-0.08(-0.29%)
Nov 19, 2020	26.11	26.23	26.05	26.23	1,004,088	+0.20(+0.78%)
Nov 18, 2020	26.14	26.17	26.03	26.03	1,045,206	-0.03(-0.13%)
Nov 17, 2020	25.99	26.11	25.95	26.06	1,007,848	+0.05(+0.19%)
Nov 16, 2020	25.95	26.03	25.90	26.01	703,619	+0.20(+0.78%)
Nov 13, 2020	25.79	25.82	25.73	25.81	846,605	+0.04(+0.16%)
Nov 12, 2020	25.86	25.89	25.72	25.77	1,079,427	-0.12(-0.46%)
Nov 11, 2020	25.97	26.07	25.89	25.89	2,718,588	-0.02(-0.06%)
Nov 10, 2020	25.88	25.96	25.85	25.90	2,217,974	+0.00(+0.00%)
Nov 09, 2020	26.15	26.22	25.89	25.90	1,716,549	+0.24(+0.95%)
Nov 06, 2020	25.74	25.76	25.55	25.66	3,461,093	-0.03(-0.13%)
Nov 05, 2020	25.73	25.77	25.65	25.69	1,751,487	+0.10(+0.39%)
Nov 04, 2020	25.40	25.65	25.40	25.59	3,890,217	+0.33(+1.30%)
Nov 03, 2020	25.17	25.28	25.10	25.26	1,432,365	+0.22(+0.87%)

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.