Indicators

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

28.64 -0.04 (-0.14%)

Streaming Delayed Price Updated: 12:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.24	28.34	28.19	28.20	870,322	-0.06(-0.21%)
Dec 28, 2023	28.34	28.35	28.20	28.26	1,052,649	-0.13(-0.45%)
Dec 27, 2023	28.33	28.44	28.31	28.38	1,464,835	+0.10(+0.35%)
Dec 26, 2023	28.29	28.33	28.27	28.28	460,173	+0.00(+0.00%)
Dec 22, 2023	28.39	28.41	28.27	28.28	658,062	-0.05(-0.17%)
Dec 21, 2023	28.37	28.42	28.27	28.33	3,057,906	+0.07(+0.24%)
Dec 20, 2023	28.32	28.38	28.26	28.27	1,317,610	-0.04(-0.16%)
Dec 19, 2023	28.27	28.32	28.25	28.31	1,439,898	+0.10(+0.36%)
Dec 18, 2023	28.26	28.26	28.13	28.21	1,622,708	+0.02(+0.07%)
Dec 15, 2023	28.19	28.23	28.12	28.19	2,748,912	-0.04(-0.14%)
Dec 14, 2023	28.13	28.27	28.09	28.23	3,982,330	+0.21(+0.77%)
Dec 13, 2023	27.69	28.03	27.65	28.01	1,720,265	+0.38(+1.38%)
Dec 12, 2023	27.52	27.64	27.50	27.63	1,657,832	+0.10(+0.35%)
Dec 11, 2023	27.55	27.55	27.48	27.53	1,552,466	+0.00(+0.00%)
Dec 08, 2023	27.50	27.56	27.48	27.53	2,532,233	-0.04(-0.14%)
Dec 07, 2023	27.57	27.63	27.55	27.57	3,177,401	+0.02(+0.07%)
Dec 06, 2023	27.61	27.61	27.54	27.55	879,368	-0.00(-0.02%)
Dec 05, 2023	27.52	27.58	27.50	27.56	1,025,631	+0.04(+0.14%)
Dec 04, 2023	27.42	27.53	27.42	27.52	1,057,061	-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.