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 (%)
Jul 29, 2022	25.52	25.59	25.43	25.52	2,530,145	+0.08(+0.32%)
Jul 28, 2022	25.31	25.48	25.24	25.44	2,727,860	+0.29(+1.15%)
Jul 27, 2022	25.04	25.24	25.01	25.15	2,888,116	+0.26(+1.05%)
Jul 26, 2022	24.98	25.02	24.88	24.89	1,734,623	-0.14(-0.58%)
Jul 25, 2022	25.09	25.12	24.99	25.04	2,674,384	+0.01(+0.04%)
Jul 22, 2022	25.14	25.23	24.96	25.03	3,837,662	-0.09(-0.36%)
Jul 21, 2022	24.80	25.14	24.77	25.12	3,584,299	+0.21(+0.83%)
Jul 20, 2022	24.97	25.11	24.88	24.91	3,419,049	+0.05(+0.22%)
Jul 19, 2022	24.63	24.89	24.63	24.86	2,137,578	+0.34(+1.40%)
Jul 18, 2022	24.84	24.84	24.48	24.51	2,762,473	-0.18(-0.73%)
Jul 15, 2022	24.56	24.73	24.55	24.69	2,523,918	+0.19(+0.77%)
Jul 14, 2022	24.32	24.54	24.21	24.51	2,700,168	-0.04(-0.18%)
Jul 13, 2022	24.35	24.64	24.35	24.55	6,038,194	-0.07(-0.29%)
Jul 12, 2022	24.60	24.72	24.59	24.62	3,835,173	+0.05(+0.18%)
Jul 11, 2022	24.69	24.72	24.58	24.58	1,442,385	-0.12(-0.47%)
Jul 08, 2022	24.64	24.73	24.54	24.69	3,048,367	-0.02(-0.07%)
Jul 07, 2022	24.49	24.71	24.44	24.71	5,651,545	+0.41(+1.70%)
Jul 06, 2022	24.42	24.45	24.29	24.30	3,249,709	-0.08(-0.33%)
Jul 05, 2022	24.33	24.42	24.17	24.38	3,463,303	-0.05(-0.18%)

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.