Indicators

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

28.60 +0.09 (+0.32%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.58	23.87	23.24	23.83	2,260,060	-0.02(-0.10%)
Feb 27, 2020	23.89	24.12	23.57	23.85	2,696,721	-0.28(-1.17%)
Feb 26, 2020	24.04	24.18	24.04	24.13	853,597	+0.11(+0.44%)
Feb 25, 2020	24.37	24.41	23.97	24.03	3,881,447	-0.26(-1.07%)
Feb 24, 2020	24.33	24.38	24.28	24.29	1,315,313	-0.31(-1.25%)
Feb 21, 2020	24.59	24.63	24.56	24.59	499,499	-0.04(-0.16%)
Feb 20, 2020	24.58	24.63	24.55	24.63	483,385	+0.07(+0.30%)
Feb 19, 2020	24.59	24.60	24.55	24.56	525,031	+0.01(+0.03%)
Feb 18, 2020	24.63	24.65	24.50	24.55	699,654	-0.12(-0.49%)
Feb 14, 2020	24.65	24.67	24.60	24.67	388,018	+0.05(+0.20%)
Feb 13, 2020	24.61	24.65	24.53	24.63	653,118	-0.04(-0.16%)
Feb 12, 2020	24.55	24.67	24.55	24.67	1,377,538	+0.15(+0.63%)
Feb 11, 2020	24.46	24.55	24.45	24.51	693,266	+0.19(+0.76%)
Feb 10, 2020	24.36	24.38	24.25	24.33	858,869	-0.02(-0.07%)
Feb 07, 2020	24.37	24.38	24.34	24.34	1,360,539	-0.03(-0.13%)
Feb 06, 2020	24.35	24.39	24.32	24.38	711,247	+0.04(+0.17%)
Feb 05, 2020	24.29	24.45	24.26	24.34	2,066,159	+0.10(+0.40%)
Feb 04, 2020	24.25	24.25	24.17	24.24	920,217	+0.20(+0.84%)

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.