Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	28.56	28.60	28.59	28.56	2,313,761	-0.02(-0.07%)
Mar 27, 2024	28.48	28.59	28.47	28.58	1,176,455	+0.13(+0.45%)
Mar 26, 2024	28.51	28.53	28.44	28.45	368,137	-0.05(-0.17%)
Mar 25, 2024	28.46	28.51	28.45	28.50	442,573	-0.04(-0.16%)
Mar 22, 2024	28.59	28.61	28.53	28.54	599,579	-0.00(-0.02%)
Mar 21, 2024	28.61	28.73	28.53	28.55	1,679,815	+0.03(+0.10%)
Mar 20, 2024	28.41	28.54	28.38	28.52	1,307,773	+0.14(+0.49%)
Mar 19, 2024	28.26	28.41	28.25	28.38	1,124,954	+0.15(+0.52%)
Mar 18, 2024	28.27	28.30	28.22	28.23	1,117,162	+0.06(+0.21%)
Mar 15, 2024	28.20	28.22	28.14	28.17	1,131,763	-0.04(-0.14%)
Mar 14, 2024	28.35	28.35	28.17	28.21	580,105	-0.14(-0.49%)
Mar 13, 2024	28.32	28.39	28.30	28.35	840,534	+0.03(+0.10%)
Mar 12, 2024	28.34	28.35	28.27	28.32	449,616	+0.00(+0.00%)
Mar 11, 2024	28.30	28.34	28.28	28.32	435,805	+0.00(+0.00%)
Mar 08, 2024	28.34	28.44	28.31	28.32	714,382	+0.02(+0.07%)
Mar 07, 2024	28.38	28.39	28.28	28.30	1,397,764	-0.00(-0.02%)
Mar 06, 2024	28.34	28.36	28.27	28.31	731,613	+0.04(+0.16%)
Mar 05, 2024	28.26	28.34	28.24	28.26	1,492,415	+0.01(+0.03%)
Mar 04, 2024	28.22	28.28	28.19	28.25	1,936,171	+0.02(+0.07%)

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.