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 31, 2022	27.82			27.87	4,238,135	-0.02(-0.06%)
Jan 28, 2022	27.74	27.89	27.64	27.89	3,445,550	+0.07(+0.25%)
Jan 27, 2022	27.96	28.02	27.73	27.82	2,736,323	-0.11(-0.41%)
Jan 26, 2022	28.22	28.28	27.88	27.93	2,037,520	-0.15(-0.53%)
Jan 25, 2022	28.12	28.15	28.06	28.08	2,258,354	-0.11(-0.41%)
Jan 24, 2022	28.17	28.20	27.97	28.19	5,847,002	-0.02(-0.06%)
Jan 21, 2022	28.25	28.31	28.19	28.21	3,237,842	-0.04(-0.12%)
Jan 20, 2022	28.41	28.46	28.23	28.25	1,593,991	-0.08(-0.28%)
Jan 19, 2022	28.44	28.48	28.33	28.33	2,522,093	-0.03(-0.09%)
Jan 18, 2022	28.42	28.44	28.34	28.35	1,952,436	-0.22(-0.77%)
Jan 14, 2022				28.57	0	-0.04(-0.15%)
Jan 13, 2022	28.69	28.72	28.60	28.62	1,588,933	-0.08(-0.28%)
Jan 12, 2022	28.70	28.71	28.67	28.70	2,087,904	+0.04(+0.12%)
Jan 11, 2022	28.56	28.68	28.49	28.66	2,648,032	+0.14(+0.49%)
Jan 10, 2022	28.48	28.53	28.33	28.52	3,371,672	+0.00(+0.00%)
Jan 07, 2022	28.58	28.60	28.49	28.52	2,695,684	-0.11(-0.37%)
Jan 06, 2022	28.63	28.68	28.57	28.63	3,610,938	+0.01(+0.03%)
Jan 05, 2022	28.93	28.93	28.61	28.62	2,276,922	-0.30(-1.04%)
Jan 04, 2022	28.99	29.01	28.86	28.92	2,472,857	-0.06(-0.21%)

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.