Indicators

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

28.61 +0.12 (+0.42%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.93	26.05	25.90	26.03	1,731,358	+0.20(+0.79%)
Jan 30, 2023	25.84	25.91	25.80	25.83	1,227,366	-0.08(-0.32%)
Jan 27, 2023	25.91	25.96	25.85	25.91	6,589,547	-0.04(-0.14%)
Jan 26, 2023	25.95	25.97	25.85	25.95	1,996,185	+0.04(+0.14%)
Jan 25, 2023	25.82	25.94	25.81	25.91	759,551	+0.02(+0.07%)
Jan 24, 2023	25.86	25.94	25.79	25.90	952,391	+0.00(+0.00%)
Jan 23, 2023	25.90	25.99	25.86	25.90	932,212	-0.02(-0.07%)
Jan 20, 2023	25.86	25.92	25.76	25.91	6,027,690	+0.03(+0.11%)
Jan 19, 2023	25.95	25.99	25.86	25.89	8,037,477	-0.15(-0.57%)
Jan 18, 2023	26.13	26.21	25.98	26.03	10,036,681	+0.09(+0.36%)
Jan 17, 2023	25.98	25.99	25.88	25.94	2,080,892	-0.06(-0.25%)
Jan 13, 2023	25.98	26.07	25.95	26.01	2,108,072	-0.06(-0.25%)
Jan 12, 2023	25.96	26.08	25.83	26.07	2,012,545	+0.17(+0.64%)
Jan 11, 2023	25.80	25.91	25.78	25.91	1,650,860	+0.18(+0.69%)
Jan 10, 2023	25.73	25.78	25.65	25.73	1,493,095	-0.01(-0.04%)
Jan 09, 2023	25.71	25.79	25.67	25.74	4,336,093	+0.13(+0.51%)
Jan 06, 2023	25.41	25.71	25.37	25.61	3,068,320	+0.33(+1.32%)
Jan 05, 2023	25.26	25.31	25.18	25.27	2,692,225	-0.08(-0.33%)
Jan 04, 2023	25.24	25.38	25.15	25.36	2,016,982	+0.26(+1.03%)

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.