Indicators

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

28.58 -0.05 (-0.17%)

Streaming Delayed Price Updated: 9:55 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.74	25.80	25.49	25.50	2,851,816	-0.36(-1.38%)
Apr 28, 2022	25.76	25.87	25.66	25.85	5,492,207	+0.11(+0.41%)
Apr 27, 2022	25.85	25.91	25.73	25.75	2,307,564	-0.06(-0.24%)
Apr 26, 2022	25.99	26.00	25.81	25.81	2,224,418	-0.17(-0.65%)
Apr 25, 2022	25.82	26.00	25.81	25.98	2,172,971	+0.20(+0.79%)
Apr 22, 2022	25.92	25.93	25.75	25.77	1,403,494	-0.14(-0.55%)
Apr 21, 2022	26.21	26.22	25.91	25.91	2,952,225	-0.21(-0.82%)
Apr 20, 2022	26.11	26.19	26.07	26.13	1,781,199	+0.07(+0.27%)
Apr 19, 2022	26.06	26.12	26.02	26.06	2,184,471	-0.04(-0.17%)
Apr 18, 2022	26.16	26.22	26.07	26.10	1,946,162	-0.09(-0.34%)
Apr 14, 2022	26.40	26.42	26.11	26.19	1,952,435	-0.18(-0.67%)
Apr 13, 2022	26.33	26.41	26.32	26.37	2,283,780	+0.12(+0.47%)
Apr 12, 2022	26.28	26.40	26.17	26.24	3,819,370	+0.13(+0.51%)
Apr 11, 2022	26.22	26.25	26.08	26.11	1,757,152	-0.20(-0.74%)
Apr 08, 2022	26.42	26.52	26.30	26.31	3,224,295	-0.18(-0.67%)
Apr 07, 2022	26.65	26.67	26.48	26.48	2,986,132	-0.11(-0.40%)
Apr 06, 2022	26.59	26.78	26.52	26.59	3,069,390	-0.20(-0.76%)
Apr 05, 2022	27.12	27.12	26.79	26.80	5,888,723	-0.37(-1.38%)
Apr 04, 2022	26.99	27.17	26.96	27.17	3,869,889	+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.