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 (%)
Feb 28, 2022	27.32	27.50	27.31	27.48	2,459,974	+0.10(+0.36%)
Feb 25, 2022	27.37	27.45	27.35	27.38	1,889,782	+0.12(+0.42%)
Feb 24, 2022	26.96	27.28	26.92	27.27	3,370,692	+0.15(+0.56%)
Feb 23, 2022	27.25	27.27	27.11	27.12	1,505,920	-0.14(-0.52%)
Feb 22, 2022	27.29	27.35	27.18	27.26	1,253,015	-0.07(-0.26%)
Feb 18, 2022				27.33	0	+0.01(+0.03%)
Feb 17, 2022	27.35	27.37	27.27	27.32	1,414,917	-0.10(-0.36%)
Feb 16, 2022	27.24	27.42	27.22	27.42	1,613,583	+0.20(+0.72%)
Feb 15, 2022	27.29	27.32	27.19	27.22	1,324,738	-0.03(-0.10%)
Feb 14, 2022	27.29	27.37	27.17	27.25	1,597,565	-0.08(-0.29%)
Feb 11, 2022	27.48	27.48	27.24	27.33	2,066,574	-0.06(-0.23%)
Feb 10, 2022	27.55	27.64	27.37	27.39	3,413,948	-0.36(-1.28%)
Feb 09, 2022	27.69	27.78	27.69	27.75	2,435,650	+0.13(+0.48%)
Feb 08, 2022	27.64	27.69	27.59	27.62	2,287,097	-0.02(-0.06%)
Feb 07, 2022	27.57	27.72	27.55	27.63	2,704,341	-0.02(-0.06%)
Feb 04, 2022	27.70	27.74	27.53	27.65	2,850,576	-0.22(-0.80%)
Feb 03, 2022	28.03		27.84	27.87	2,353,743	-0.28(-0.98%)
Feb 02, 2022	28.19	28.20	28.10	28.15	3,499,766	+0.03(+0.09%)

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.