Indicators

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

28.62 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	26.46	26.55	26.46	26.55	931,189	+0.11(+0.43%)
Jul 28, 2023	26.44	26.46	26.39	26.44	918,425	+0.11(+0.43%)
Jul 27, 2023	26.53	26.57	26.28	26.32	2,136,003	-0.20(-0.75%)
Jul 26, 2023	26.37	26.53	26.36	26.52	1,461,805	+0.16(+0.61%)
Jul 25, 2023	26.34	26.40	26.29	26.36	664,114	-0.01(-0.04%)
Jul 24, 2023	26.44	26.46	26.37	26.37	797,540	-0.02(-0.07%)
Jul 21, 2023	26.42	26.44	26.36	26.39	1,181,489	+0.01(+0.04%)
Jul 20, 2023	26.43	26.43	26.31	26.38	1,311,975	-0.17(-0.65%)
Jul 19, 2023	26.52	26.60	26.52	26.55	1,344,709	+0.03(+0.11%)
Jul 18, 2023	26.52	26.59	26.48	26.52	806,142	+0.03(+0.11%)
Jul 17, 2023	26.37	26.50	26.37	26.49	886,127	+0.08(+0.29%)
Jul 14, 2023	26.56	26.56	26.39	26.42	4,823,270	-0.15(-0.57%)
Jul 13, 2023	26.53	26.62	26.49	26.57	2,236,591	+0.11(+0.43%)
Jul 12, 2023	26.46	26.50	26.39	26.46	2,307,460	+0.20(+0.76%)
Jul 11, 2023	26.18	26.26	26.15	26.26	993,379	+0.10(+0.40%)
Jul 10, 2023	26.04	26.16	26.04	26.15	2,277,710	+0.13(+0.51%)
Jul 07, 2023	26.05	26.20	26.02	26.02	1,947,103	-0.02(-0.07%)
Jul 06, 2023	26.02	26.05	25.96	26.04	1,081,142	-0.16(-0.62%)
Jul 05, 2023	26.25	26.26	26.16	26.20	1,617,963	-0.09(-0.33%)

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.