Indicators

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

28.48 +0.02 (+0.07%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.08	28.18	28.03	28.04	875,112	-0.06(-0.21%)
Dec 28, 2023	28.19	28.19	28.05	28.10	1,058,442	-0.13(-0.45%)
Dec 27, 2023	28.17	28.29	28.15	28.23	1,472,896	+0.10(+0.35%)
Dec 26, 2023	28.14	28.18	28.12	28.13	462,706	+0.00(+0.00%)
Dec 22, 2023	28.24	28.25	28.12	28.13	661,683	-0.05(-0.17%)
Dec 21, 2023	28.22	28.27	28.11	28.18	3,074,734	+0.07(+0.24%)
Dec 20, 2023	28.17	28.23	28.11	28.11	1,324,861	-0.04(-0.16%)
Dec 19, 2023	28.11	28.17	28.09	28.15	1,447,822	+0.10(+0.36%)
Dec 18, 2023	28.10	28.10	27.97	28.05	1,631,638	+0.02(+0.07%)
Dec 15, 2023	28.03	28.08	27.97	28.03	2,764,040	-0.04(-0.14%)
Dec 14, 2023	27.97	28.12	27.94	28.07	4,004,245	+0.21(+0.77%)
Dec 13, 2023	27.54	27.88	27.50	27.86	1,729,731	+0.38(+1.38%)
Dec 12, 2023	27.37	27.49	27.34	27.48	1,666,955	+0.10(+0.35%)
Dec 11, 2023	27.40	27.40	27.33	27.38	1,561,010	+0.00(+0.00%)
Dec 08, 2023	27.34	27.41	27.33	27.38	2,546,168	-0.04(-0.14%)
Dec 07, 2023	27.42	27.48	27.40	27.42	3,194,887	+0.02(+0.07%)
Dec 06, 2023	27.46	27.46	27.39	27.40	884,207	-0.00(-0.02%)
Dec 05, 2023	27.37	27.43	27.34	27.41	1,031,275	+0.04(+0.14%)
Dec 04, 2023	27.27	27.38	27.27	27.37	1,062,878	-0.05(-0.19%)

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.