Indicators

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

28.69 -0.01 (-0.03%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.88	25.94	25.63	25.64	2,836,232	-0.36(-1.38%)
Apr 28, 2022	25.91	26.01	25.80	25.99	5,462,195	+0.11(+0.41%)
Apr 27, 2022	25.99	26.05	25.87	25.89	2,294,955	-0.06(-0.24%)
Apr 26, 2022	26.13	26.15	25.95	25.95	2,212,263	-0.17(-0.65%)
Apr 25, 2022	25.96	26.14	25.95	26.12	2,161,098	+0.21(+0.79%)
Apr 22, 2022	26.07	26.07	25.90	25.91	1,395,825	-0.14(-0.55%)
Apr 21, 2022	26.35	26.36	26.05	26.06	2,936,093	-0.21(-0.82%)
Apr 20, 2022	26.25	26.33	26.22	26.27	1,771,466	+0.07(+0.27%)
Apr 19, 2022	26.20	26.26	26.16	26.20	2,172,535	-0.04(-0.17%)
Apr 18, 2022	26.31	26.37	26.22	26.25	1,935,527	-0.09(-0.34%)
Apr 14, 2022	26.55	26.56	26.25	26.33	1,941,767	-0.18(-0.67%)
Apr 13, 2022	26.48	26.56	26.47	26.51	2,271,301	+0.13(+0.47%)
Apr 12, 2022	26.42	26.55	26.32	26.39	3,798,499	+0.13(+0.51%)
Apr 11, 2022	26.36	26.40	26.23	26.25	1,747,550	-0.20(-0.74%)
Apr 08, 2022	26.57	26.67	26.45	26.45	3,206,677	-0.18(-0.67%)
Apr 07, 2022	26.80	26.82	26.62	26.63	2,969,815	-0.11(-0.40%)
Apr 06, 2022	26.74	26.93	26.66	26.74	3,052,617	-0.21(-0.76%)
Apr 05, 2022	27.27	27.27	26.93	26.94	5,856,545	-0.38(-1.38%)
Apr 04, 2022	27.14	27.32	27.11	27.32	3,848,742	+0.21(+0.79%)

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.