Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 24.97 25.03 24.82 25.02 2,255,812 +0.07(+0.27%)
Oct 29, 2020 24.91 24.99 24.82 24.96 2,062,131 +0.03(+0.10%)
Oct 28, 2020 25.02 25.02 24.86 24.93 3,196,825 -0.28(-1.13%)
Oct 27, 2020 25.23 25.26 25.13 25.22 2,161,223 +0.03(+0.10%)
Oct 26, 2020 25.21 25.27 25.12 25.19 821,093 -0.08(-0.30%)
Oct 23, 2020 25.32 25.37 25.23 25.27 1,104,673 +0.04(+0.17%)
Oct 22, 2020 25.16 25.26 25.10 25.22 935,627 +0.07(+0.27%)
Oct 21, 2020 25.17 25.21 25.09 25.16 668,523 +0.00(+0.00%)
Oct 20, 2020 25.08 25.17 25.06 25.16 726,769 +0.09(+0.37%)
Oct 19, 2020 25.13 25.18 25.00 25.06 1,147,614 -0.03(-0.13%)
Oct 16, 2020 25.23 25.23 25.08 25.10 831,252 -0.07(-0.27%)
Oct 15, 2020 25.08 25.19 25.04 25.17 644,418 -0.08(-0.33%)
Oct 14, 2020 25.32 25.33 25.17 25.25 2,811,117 -0.05(-0.20%)
Oct 13, 2020 25.35 25.37 25.27 25.30 615,622 -0.07(-0.26%)
Oct 12, 2020 25.28 25.42 25.28 25.37 994,749 +0.13(+0.50%)
Oct 09, 2020 25.23 25.27 25.18 25.24 1,336,645 +0.07(+0.27%)
Oct 08, 2020 25.18 25.18 25.12 25.17 727,091 +0.10(+0.40%)
Oct 07, 2020 25.09 25.13 25.04 25.07 1,009,156 +0.04(+0.17%)
Oct 06, 2020 25.04 25.15 24.97 25.03 3,976,878 +0.03(+0.10%)
Oct 05, 2020 24.86 25.01 24.86 25.01 2,889,669 +0.18(+0.71%)
Oct 02, 2020 24.78 24.88 24.72 24.83 4,038,484 -0.05(-0.20%)
Oct 01, 2020 24.88 24.90 24.81 24.88 2,458,985 +0.09(+0.36%)
Sep 30, 2020 24.67 24.82 24.67 24.79 768,494 +0.13(+0.54%)
Sep 29, 2020 24.65 24.67 24.57 24.66 932,258 +0.01(+0.03%)
Sep 28, 2020 24.59 24.68 24.56 24.65 476,592 +0.12(+0.48%)
Sep 25, 2020 24.49 24.58 24.42 24.53 1,454,921 +0.02(+0.07%)
Sep 24, 2020 24.59 24.65 24.47 24.52 3,262,112 -0.16(-0.64%)
Sep 23, 2020 24.95 24.96 24.65 24.67 1,179,539 -0.23(-0.90%)
Sep 22, 2020 24.87 24.91 24.77 24.90 1,270,182 +0.07(+0.27%)
Sep 21, 2020 24.97 24.99 24.79 24.83 3,011,680 -0.23(-0.93%)
Sep 18, 2020 25.14 25.17 25.02 25.07 1,318,043 -0.03(-0.13%)
Sep 17, 2020 25.02 25.14 24.93 25.10 1,255,075 +0.02(+0.10%)
Sep 16, 2020 25.13 25.17 24.99 25.07 2,327,210 +0.03(+0.10%)
Sep 15, 2020 25.02 25.06 24.97 25.05 1,274,266 +0.08(+0.33%)
Sep 14, 2020 25.12 25.12 24.89 24.97 2,473,551 -0.07(-0.27%)
Sep 11, 2020 25.11 25.11 24.97 25.03 1,443,645 -0.10(-0.40%)
Sep 10, 2020 25.24 25.30 25.07 25.13 3,519,265 -0.07(-0.26%)
Sep 09, 2020 25.20 25.26 25.10 25.20 2,671,448 +0.10(+0.40%)
Sep 08, 2020 25.17 25.21 25.04 25.10 1,757,758 -0.23(-0.92%)
Sep 04, 2020 25.55 25.55 25.07 25.33 1,120,942 -0.05(-0.20%)
Sep 03, 2020 25.56 25.56 25.23 25.38 1,353,588 -0.13(-0.52%)
Sep 02, 2020 25.50 25.59 25.37 25.52 1,850,653 +0.04(+0.16%)
Sep 01, 2020 25.41 25.49 25.28 25.47 1,530,477 +0.17(+0.67%)
Aug 31, 2020 25.35 25.42 25.30 25.30 1,689,985 -0.04(-0.16%)
Aug 28, 2020 25.40 25.40 25.32 25.35 738,626 -0.01(-0.03%)
Aug 27, 2020 25.44 25.45 25.31 25.35 932,457 -0.05(-0.20%)
Aug 26, 2020 25.43 25.46 25.40 25.40 1,087,599 +0.01(+0.03%)
Aug 25, 2020 25.40 25.43 25.33 25.40 1,448,606 +0.02(+0.10%)
Aug 24, 2020 25.15 25.37 25.15 25.37 7,853,089 +0.21(+0.83%)
Aug 21, 2020 25.18 25.20 25.10 25.16 657,587 -0.02(-0.10%)
Aug 20, 2020 25.08 25.19 25.05 25.19 623,147 +0.09(+0.36%)
Aug 19, 2020 25.18 25.19 25.01 25.10 530,118 -0.03(-0.13%)
Aug 18, 2020 25.20 25.24 25.07 25.13 498,787 -0.03(-0.13%)
Aug 17, 2020 24.99 25.20 24.99 25.16 804,599 +0.16(+0.63%)
Aug 14, 2020 25.06 25.08 24.96 25.01 1,901,596 -0.14(-0.56%)
Aug 13, 2020 25.25 25.35 25.08 25.15 2,627,598 -0.14(-0.56%)
Aug 12, 2020 25.29 25.43 25.24 25.29 1,303,868 +0.04(+0.16%)
Aug 11, 2020 25.46 25.49 25.21 25.25 1,506,998 -0.20(-0.78%)
Aug 10, 2020 25.45 25.50 25.40 25.45 779,901 -0.04(-0.16%)
Aug 07, 2020 25.53 25.55 25.41 25.49 1,326,252 +0.00(+0.00%)
Aug 06, 2020 25.39 25.52 25.38 25.49 1,020,543 +0.15(+0.59%)
Aug 05, 2020 25.28 25.41 25.28 25.34 1,511,252 +0.04(+0.16%)
Aug 04, 2020 25.30 25.33 25.22 25.30 1,761,823 +0.00(+0.00%)
Aug 03, 2020 25.25 25.30 25.17 25.30 1,433,378 -0.04(-0.15%)
Jul 31, 2020 25.14 25.38 25.04 25.33 1,792,512 +0.22(+0.89%)
Jul 30, 2020 25.04 25.17 24.93 25.11 1,307,938 +0.04(+0.17%)
Jul 29, 2020 24.95 25.10 24.91 25.07 1,185,702 +0.21(+0.83%)
Jul 28, 2020 25.01 25.01 24.86 24.86 2,119,183 -0.07(-0.27%)
Jul 27, 2020 24.84 24.94 24.80 24.93 457,006 +0.09(+0.37%)
Jul 24, 2020 24.78 24.88 24.72 24.84 633,142 +0.05(+0.20%)
Jul 23, 2020 24.81 24.85 24.57 24.79 1,848,622 -0.01(-0.03%)
Jul 22, 2020 24.79 24.81 24.68 24.80 2,267,848 +0.09(+0.37%)
Jul 21, 2020 24.71 24.74 24.60 24.71 783,074 +0.12(+0.50%)
Jul 20, 2020 24.48 24.58 24.42 24.58 754,050 +0.17(+0.68%)
Jul 17, 2020 24.39 24.46 24.30 24.42 3,746,244 +0.10(+0.41%)
Jul 16, 2020 24.30 24.37 24.23 24.32 2,274,292 +0.03(+0.14%)
Jul 15, 2020 24.14 24.31 24.08 24.28 2,326,894 +0.28(+1.17%)
Jul 14, 2020 23.80 24.08 23.80 24.00 1,025,999 +0.16(+0.66%)
Jul 13, 2020 23.94 24.08 23.79 23.85 969,213 -0.10(-0.41%)
Jul 10, 2020 23.90 23.99 23.79 23.94 582,104 +0.06(+0.24%)
Jul 09, 2020 23.87 23.92 23.77 23.89 803,501 -0.17(-0.72%)
Jul 08, 2020 23.86 23.95 23.78 24.06 1,039,436 +0.17(+0.73%)
Jul 07, 2020 23.99 24.07 23.87 23.89 2,221,758 -0.12(-0.48%)
Jul 06, 2020 23.90 24.04 23.85 24.00 1,408,844 +0.21(+0.87%)
Jul 02, 2020 23.88 23.90 23.75 23.80 1,047,376 +0.15(+0.63%)
Jul 01, 2020 23.75 23.75 23.60 23.65 666,533 +0.03(+0.13%)
Jun 30, 2020 23.48 23.64 23.37 23.62 2,024,295 +0.33(+1.41%)
Jun 29, 2020 23.51 23.78 23.16 23.29 3,122,012 -0.11(-0.46%)
Jun 26, 2020 23.61 23.81 23.25 23.39 1,411,984 -0.36(-1.52%)
Jun 25, 2020 23.68 23.76 23.53 23.76 1,482,242 +0.07(+0.31%)
Jun 24, 2020 23.96 23.99 23.57 23.68 1,252,294 -0.29(-1.20%)
Jun 23, 2020 24.01 24.03 23.90 23.97 589,169 +0.11(+0.45%)
Jun 22, 2020 23.93 23.97 23.74 23.86 440,547 +0.01(+0.03%)
Jun 19, 2020 23.89 24.01 23.76 23.86 613,330 +0.02(+0.10%)
Jun 18, 2020 23.85 23.92 23.77 23.83 940,687 -0.09(-0.38%)
Jun 17, 2020 23.99 24.04 23.86 23.92 1,103,994 +0.01(+0.03%)
Jun 16, 2020 23.95 24.13 23.79 23.91 1,498,789 +0.17(+0.73%)
Jun 15, 2020 23.28 23.86 23.23 23.74 832,977 +0.24(+1.02%)
Jun 12, 2020 23.53 23.71 23.26 23.50 1,606,301 +0.31(+1.35%)
Jun 11, 2020 23.45 23.52 23.07 23.19 1,233,669 -0.75(-3.13%)
Jun 10, 2020 23.86 24.00 23.68 23.94 1,438,874 +0.09(+0.38%)
Jun 09, 2020 23.98 24.02 23.72 23.85 1,124,564 -0.19(-0.79%)
Jun 08, 2020 24.04 24.09 23.94 24.04 1,809,757 +0.09(+0.38%)
Jun 05, 2020 23.76 24.10 23.76 23.95 1,519,411 +0.40(+1.71%)
Jun 04, 2020 23.56 23.58 23.45 23.54 1,165,860 -0.02(-0.07%)
Jun 03, 2020 23.47 23.62 23.45 23.56 1,823,001 +0.21(+0.92%)
Jun 02, 2020 23.22 23.41 23.16 23.35 2,015,452 +0.26(+1.10%)
Jun 01, 2020 23.19 23.35 22.87 23.09 2,514,848 +0.01(+0.04%)
May 29, 2020 22.92 23.23 22.86 23.08 1,346,705 +0.18(+0.79%)
May 28, 2020 22.93 23.15 22.85 22.90 1,121,619 -0.02(-0.11%)
May 27, 2020 22.83 22.98 22.79 22.92 1,441,789 +0.11(+0.47%)
May 26, 2020 22.70 22.95 22.61 22.82 2,120,862 +0.29(+1.31%)
May 22, 2020 22.50 22.63 22.42 22.52 1,015,828 -0.01(-0.04%)
May 21, 2020 22.52 22.56 22.41 22.53 1,133,878 +0.00(+0.00%)
May 20, 2020 22.33 22.54 22.29 22.53 1,621,134 +0.38(+1.70%)
May 19, 2020 22.17 22.26 22.10 22.15 863,646 +0.01(+0.04%)
May 18, 2020 22.12 22.20 22.03 22.15 1,111,943 +0.36(+1.65%)
May 15, 2020 21.67 21.82 21.61 21.79 955,025 +0.01(+0.04%)
May 14, 2020 21.67 21.97 21.56 21.78 1,130,245 -0.06(-0.26%)
May 13, 2020 22.02 22.14 21.75 21.84 1,473,184 -0.16(-0.74%)
May 12, 2020 22.15 22.30 22.00 22.00 4,645,666 +0.02(+0.07%)
May 11, 2020 22.09 22.11 21.97 21.98 1,039,847 -0.13(-0.59%)
May 08, 2020 22.03 22.18 21.99 22.11 1,189,936 +0.13(+0.60%)
May 07, 2020 22.06 22.18 21.87 21.98 1,416,297 +0.11(+0.52%)
May 06, 2020 22.09 22.24 21.81 21.87 1,749,649 -0.18(-0.82%)
May 05, 2020 21.93 22.10 21.88 22.05 1,070,537 +0.35(+1.62%)
May 04, 2020 21.66 21.84 21.61 21.70 1,454,791 -0.09(-0.41%)
May 01, 2020 21.94 22.02 21.71 21.79 1,587,599 -0.40(-1.78%)
Apr 30, 2020 22.04 22.84 21.93 22.18 1,586,552 +0.10(+0.44%)
Apr 29, 2020 21.85 22.09 21.81 22.08 1,659,569 +0.33(+1.50%)
Apr 28, 2020 21.82 21.82 21.63 21.76 801,593 +0.05(+0.23%)
Apr 27, 2020 21.74 21.86 21.63 21.71 2,037,338 -0.03(-0.15%)
Apr 24, 2020 21.88 21.98 21.63 21.74 1,032,739 -0.08(-0.37%)
Apr 23, 2020 21.80 21.97 21.70 21.82 1,093,274 +0.04(+0.19%)
Apr 22, 2020 21.90 22.03 21.67 21.78 1,530,945 +0.25(+1.17%)
Apr 21, 2020 21.70 21.83 21.46 21.53 1,356,447 -0.41(-1.86%)
Apr 20, 2020 21.99 22.25 21.72 21.94 1,328,314 -0.34(-1.54%)
Apr 17, 2020 22.39 22.42 22.17 22.28 971,204 +0.14(+0.63%)
Apr 16, 2020 22.25 22.26 22.00 22.14 1,276,995 -0.15(-0.66%)
Apr 15, 2020 22.16 22.51 22.04 22.29 1,298,096 -0.10(-0.44%)
Apr 14, 2020 22.39 22.54 22.03 22.39 6,496,577 +0.16(+0.70%)
Apr 13, 2020 22.23 22.31 21.81 22.23 3,109,671 +0.06(+0.26%)
Apr 09, 2020 22.51 22.91 21.66 22.17 5,248,769 +1.07(+5.06%)
Apr 08, 2020 20.91 21.19 20.76 21.10 1,524,679 +0.30(+1.45%)
Apr 07, 2020 21.09 21.17 20.57 20.80 2,122,850 +0.12(+0.59%)
Apr 06, 2020 20.97 20.97 20.34 20.68 2,094,380 -0.29(-1.36%)
Apr 03, 2020 20.89 20.97 20.12 20.97 1,230,829 +0.04(+0.19%)
Apr 02, 2020 20.40 20.95 20.40 20.93 899,651 +0.59(+2.89%)
Apr 01, 2020 20.44 20.75 20.04 20.34 1,676,116 -0.19(-0.92%)
Mar 31, 2020 20.72 20.87 20.46 20.53 698,531 +0.03(+0.16%)
Mar 30, 2020 20.36 20.95 20.28 20.49 1,071,997 +0.06(+0.28%)
Mar 27, 2020 20.40 20.98 20.32 20.44 1,104,022 +0.11(+0.56%)
Mar 26, 2020 19.83 20.60 19.59 20.32 2,362,030 +0.90(+4.64%)
Mar 25, 2020 19.26 20.04 19.25 19.42 1,124,937 +0.23(+1.18%)
Mar 24, 2020 18.24 19.23 18.04 19.20 1,347,174 +1.10(+6.10%)
Mar 23, 2020 18.01 19.07 17.84 18.09 2,863,539 -0.05(-0.27%)
Mar 20, 2020 17.34 18.63 17.34 18.14 5,131,108 +0.70(+4.00%)
Mar 19, 2020 17.82 18.82 17.14 17.44 2,198,643 -0.73(-4.02%)
Mar 18, 2020 19.42 19.87 18.05 18.17 1,989,093 -1.87(-9.31%)
Mar 17, 2020 20.57 20.57 19.72 20.04 1,420,329 -0.28(-1.40%)
Mar 16, 2020 21.05 21.22 19.07 20.32 1,375,962 -1.31(-6.07%)
Mar 13, 2020 21.01 21.70 20.92 21.64 1,814,111 +0.72(+3.45%)
Mar 12, 2020 21.30 21.78 20.26 20.92 4,490,072 -1.25(-5.64%)
Mar 11, 2020 22.61 22.63 22.00 22.16 2,334,984 -0.67(-2.91%)
Mar 10, 2020 22.64 22.92 22.11 22.83 2,187,161 +0.58(+2.59%)
Mar 09, 2020 22.57 22.57 21.98 22.25 2,049,952 -1.69(-7.05%)
Mar 06, 2020 23.88 24.08 23.71 23.94 604,457 -0.18(-0.74%)
Mar 05, 2020 24.17 24.26 24.10 24.12 926,555 -0.24(-0.97%)
Mar 04, 2020 24.23 24.38 24.14 24.36 2,155,553 +0.49(+2.07%)
Mar 03, 2020 24.04 24.29 23.79 23.86 1,860,309 -0.08(-0.34%)
Mar 02, 2020 23.89 23.94 23.72 23.94 1,517,083 +0.12(+0.48%)
Feb 28, 2020 23.58 23.87 23.24 23.83 2,260,040 -0.02(-0.10%)
Feb 27, 2020 23.89 24.12 23.57 23.85 2,696,697 -0.28(-1.17%)
Feb 26, 2020 24.04 24.18 24.04 24.13 853,590 +0.11(+0.44%)
Feb 25, 2020 24.37 24.41 23.97 24.03 3,881,413 -0.26(-1.07%)
Feb 24, 2020 24.33 24.38 24.28 24.29 1,315,302 -0.31(-1.25%)
Feb 21, 2020 24.59 24.63 24.56 24.59 499,495 -0.04(-0.16%)
Feb 20, 2020 24.58 24.63 24.55 24.63 483,380 +0.07(+0.30%)
Feb 19, 2020 24.59 24.60 24.55 24.56 525,027 +0.01(+0.03%)
Feb 18, 2020 24.63 24.65 24.51 24.55 699,648 -0.12(-0.49%)
Feb 14, 2020 24.65 24.67 24.60 24.67 388,015 +0.05(+0.20%)
Feb 13, 2020 24.61 24.65 24.53 24.63 653,112 -0.04(-0.16%)
Feb 12, 2020 24.55 24.67 24.55 24.67 1,377,526 +0.15(+0.63%)
Feb 11, 2020 24.46 24.55 24.45 24.51 693,260 +0.19(+0.76%)
Feb 10, 2020 24.36 24.38 24.25 24.33 858,862 -0.02(-0.07%)
Feb 07, 2020 24.37 24.38 24.34 24.34 1,360,528 -0.03(-0.13%)
Feb 06, 2020 24.35 24.39 24.32 24.38 711,240 +0.04(+0.17%)
Feb 05, 2020 24.29 24.45 24.26 24.34 2,066,141 +0.10(+0.40%)
Feb 04, 2020 24.25 24.25 24.17 24.24 920,209 +0.20(+0.84%)
Feb 03, 2020 24.14 24.16 24.04 24.04 466,480 +0.00(+0.01%)
Jan 31, 2020 24.18 24.19 24.01 24.03 849,152 -0.17(-0.70%)
Jan 30, 2020 24.07 24.24 24.03 24.20 461,804 +0.05(+0.20%)
Jan 29, 2020 24.19 24.24 24.15 24.15 558,099 +0.01(+0.03%)
Jan 28, 2020 24.07 24.15 23.98 24.15 1,678,321 +0.19(+0.77%)
Jan 27, 2020 24.00 24.01 23.84 23.96 2,095,480 -0.19(-0.77%)
Jan 24, 2020 24.24 24.26 24.10 24.15 2,823,427 -0.13(-0.53%)
Jan 23, 2020 24.24 24.28 24.18 24.28 1,097,901 +0.02(+0.10%)
Jan 22, 2020 24.25 24.32 24.22 24.25 2,613,831 +0.07(+0.30%)
Jan 21, 2020 24.35 24.36 24.18 24.18 1,068,997 -0.10(-0.43%)
Jan 17, 2020 24.32 24.36 24.25 24.28 601,746 +0.00(+0.00%)
Jan 16, 2020 24.32 24.32 24.27 24.28 565,456 +0.02(+0.07%)
Jan 15, 2020 24.19 24.28 24.19 24.27 1,029,450 +0.06(+0.27%)
Jan 14, 2020 24.18 24.20 24.16 24.20 15,725,738 +0.05(+0.20%)
Jan 13, 2020 24.24 24.24 24.15 24.15 887,958 -0.05(-0.20%)
Jan 10, 2020 24.18 24.22 24.17 24.20 1,645,643 +0.02(+0.10%)
Jan 09, 2020 24.15 24.19 24.10 24.18 299,448 +0.06(+0.27%)
Jan 08, 2020 24.11 24.11 24.05 24.11 264,785 +0.00(+0.00%)
Jan 07, 2020 24.09 24.11 24.07 24.11 491,026 +0.05(+0.20%)
Jan 06, 2020 24.09 24.13 24.03 24.07 547,231 -0.06(-0.27%)
Jan 03, 2020 24.08 24.13 24.06 24.13 786,431 +0.05(+0.20%)
Jan 02, 2020 24.12 24.12 24.00 24.08 1,508,038 +0.05(+0.20%)
Dec 31, 2019 23.99 24.03 23.95 24.03 200,582 +0.03(+0.13%)
Dec 30, 2019 24.04 24.07 23.91 24.00 359,199 +0.08(+0.34%)
Dec 27, 2019 23.94 23.94 23.85 23.92 273,885 +0.01(+0.03%)
Dec 26, 2019 23.92 23.94 23.86 23.91 207,216 +0.07(+0.30%)
Dec 24, 2019 23.86 23.86 23.81 23.84 142,706 -0.05(-0.20%)
Dec 23, 2019 23.88 23.89 23.78 23.89 406,815 -0.03(-0.13%)
Dec 20, 2019 23.91 23.92 23.81 23.92 868,013 +0.08(+0.33%)
Dec 19, 2019 23.90 23.90 23.82 23.84 389,581 -0.06(-0.27%)
Dec 18, 2019 23.88 23.93 23.83 23.90 397,789 +0.10(+0.44%)
Dec 17, 2019 23.78 23.82 23.75 23.80 359,475 +0.05(+0.20%)
Dec 16, 2019 23.70 23.75 23.69 23.75 353,249 +0.13(+0.54%)
Dec 13, 2019 23.58 23.63 23.56 23.63 526,847 +0.06(+0.27%)
Dec 12, 2019 23.55 23.60 23.48 23.56 446,453 +0.03(+0.14%)
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.