Indicators

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

28.68 -0.02 (-0.07%)

Streaming Delayed Price Updated: 12:05 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.65	26.65	26.54	26.62	1,428,379	+0.01(+0.03%)
Nov 27, 2020	26.62	26.64	26.59	26.61	1,094,691	+0.04(+0.16%)
Nov 25, 2020	26.55	26.63	26.54	26.57	1,047,270	+0.03(+0.13%)
Nov 24, 2020	26.56	26.59	26.52	26.54	999,493	+0.13(+0.48%)
Nov 23, 2020	26.36	26.44	26.33	26.41	915,032	+0.11(+0.42%)
Nov 20, 2020	26.31	26.36	26.28	26.30	1,152,163	-0.08(-0.29%)
Nov 19, 2020	26.26	26.38	26.19	26.38	998,601	+0.20(+0.78%)
Nov 18, 2020	26.28	26.32	26.17	26.17	1,039,495	-0.03(-0.13%)
Nov 17, 2020	26.13	26.26	26.10	26.21	1,002,340	+0.05(+0.19%)
Nov 16, 2020	26.09	26.17	26.04	26.16	699,774	+0.20(+0.78%)
Nov 13, 2020	25.93	25.96	25.87	25.95	841,979	+0.04(+0.16%)
Nov 12, 2020	26.00	26.04	25.86	25.91	1,073,529	-0.12(-0.45%)
Nov 11, 2020	26.11	26.21	26.03	26.03	2,703,733	-0.02(-0.06%)
Nov 10, 2020	26.02	26.10	25.99	26.05	2,205,854	+0.00(+0.00%)
Nov 09, 2020	26.29	26.37	26.04	26.05	1,707,169	+0.25(+0.95%)
Nov 06, 2020	25.88	25.90	25.69	25.80	3,442,181	-0.03(-0.13%)
Nov 05, 2020	25.87	25.91	25.79	25.83	1,741,916	+0.10(+0.39%)
Nov 04, 2020	25.54	25.79	25.54	25.73	3,868,959	+0.33(+1.30%)
Nov 03, 2020	25.31	25.42	25.24	25.40	1,424,538	+0.22(+0.87%)

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.