Skip to main content

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

28.42 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.96 28.02 27.96 27.99 2,928,245 +0.03(+0.12%)
May 27, 2021 27.96 28.00 27.94 27.95 1,214,893 -0.01(-0.03%)
May 26, 2021 27.93 27.97 27.92 27.96 2,035,051 +0.03(+0.09%)
May 25, 2021 27.94 27.97 27.93 27.93 1,830,037 -0.01(-0.03%)
May 24, 2021 27.87 27.95 27.86 27.94 1,296,372 +0.08(+0.28%)
May 21, 2021 27.85 27.88 27.80 27.86 1,188,008 +0.04(+0.16%)
May 20, 2021 27.75 27.86 27.75 27.82 1,695,987 +0.09(+0.31%)
May 19, 2021 27.73 27.80 27.68 27.73 3,080,435 -0.12(-0.44%)
May 18, 2021 27.89 27.91 27.84 27.86 1,283,752 -0.03(-0.12%)
May 17, 2021 27.93 27.95 27.86 27.89 1,218,620 -0.03(-0.12%)
May 14, 2021 27.90 27.96 27.87 27.93 1,839,958 +0.09(+0.31%)
May 13, 2021 27.80 27.90 27.80 27.84 3,245,894 +0.03(+0.13%)
May 12, 2021 27.89 27.94 27.79 27.80 2,998,784 -0.17(-0.59%)
May 11, 2021 27.93 27.99 27.88 27.97 1,321,589 -0.03(-0.12%)
May 10, 2021 28.05 28.06 27.99 28.00 3,560,763 -0.04(-0.15%)
May 07, 2021 28.06 28.06 28.02 28.05 1,801,713 +0.03(+0.12%)
May 06, 2021 28.02 28.03 27.95 28.01 2,144,233 +0.00(+0.00%)
May 05, 2021 27.94 28.01 27.93 28.01 2,159,213 +0.07(+0.25%)
May 04, 2021 27.94 27.95 27.87 27.94 2,354,027 +0.02(+0.06%)
May 03, 2021 27.93 27.94 27.87 27.93 2,757,990 +0.03(+0.12%)
Apr 30, 2021 27.90 27.92 27.88 27.89 1,060,433 +0.00(+0.00%)
Apr 29, 2021 27.90 27.93 27.84 27.89 1,865,580 +0.03(+0.09%)
Apr 28, 2021 27.86 27.90 27.81 27.87 3,533,248 +0.03(+0.09%)
Apr 27, 2021 27.90 27.90 27.84 27.84 2,399,559 +0.00(+0.00%)
Apr 26, 2021 27.90 27.91 27.84 27.84 1,327,358 -0.02(-0.08%)
Apr 23, 2021 27.84 27.89 27.82 27.86 1,053,851 +0.06(+0.20%)
Apr 22, 2021 27.85 27.85 27.77 27.81 1,176,450 -0.03(-0.09%)
Apr 21, 2021 27.75 27.83 27.73 27.83 1,551,472 +0.05(+0.19%)
Apr 20, 2021 27.75 27.81 27.74 27.78 1,411,725 -0.03(-0.12%)
Apr 19, 2021 27.81 27.81 27.78 27.81 1,610,142 -0.03(-0.09%)
Apr 16, 2021 27.87 27.90 27.82 27.84 977,520 -0.02(-0.06%)
Apr 15, 2021 27.81 27.87 27.78 27.86 1,605,009 +0.15(+0.53%)
Apr 14, 2021 27.75 27.76 27.69 27.71 1,813,145 -0.02(-0.06%)
Apr 13, 2021 27.64 27.75 27.63 27.73 1,530,654 +0.06(+0.22%)
Apr 12, 2021 27.72 27.73 27.63 27.67 1,332,275 -0.08(-0.28%)
Apr 09, 2021 27.74 27.77 27.71 27.75 1,043,573 -0.03(-0.09%)
Apr 08, 2021 27.79 27.81 27.75 27.77 2,220,221 +0.03(+0.09%)
Apr 07, 2021 27.77 27.77 27.73 27.75 1,744,381 +0.02(+0.06%)
Apr 06, 2021 27.73 27.76 27.69 27.73 5,235,307 +0.03(+0.13%)
Apr 05, 2021 27.68 27.69 27.64 27.69 1,613,345 +0.00(+0.00%)
Apr 01, 2021 27.64 27.71 27.59 27.69 6,351,861 +0.14(+0.52%)
Mar 31, 2021 27.49 27.60 27.48 27.55 2,781,117 +0.08(+0.28%)
Mar 30, 2021 27.44 27.48 27.41 27.47 2,753,096 -0.03(-0.09%)
Mar 29, 2021 27.48 27.52 27.43 27.50 2,061,198 -0.03(-0.09%)
Mar 26, 2021 27.43 27.52 27.39 27.52 3,514,861 +0.11(+0.41%)
Mar 25, 2021 27.35 27.42 27.27 27.41 3,716,008 +0.03(+0.09%)
Mar 24, 2021 27.32 27.43 27.32 27.39 2,662,912 +0.11(+0.41%)
Mar 23, 2021 27.23 27.31 27.20 27.27 4,280,911 +0.06(+0.22%)
Mar 22, 2021 27.14 27.24 27.12 27.21 2,305,640 +0.14(+0.51%)
Mar 19, 2021 27.03 27.07 26.94 27.07 2,968,844 +0.06(+0.22%)
Mar 18, 2021 27.13 27.16 26.98 27.01 2,015,752 -0.26(-0.95%)
Mar 17, 2021 27.26 27.37 27.18 27.27 1,642,837 -0.03(-0.13%)
Mar 16, 2021 27.37 27.38 27.27 27.31 1,674,817 -0.07(-0.25%)
Mar 15, 2021 27.34 27.38 27.31 27.38 1,672,681 -0.01(-0.03%)
Mar 12, 2021 27.45 27.45 27.34 27.39 1,693,220 -0.12(-0.44%)
Mar 11, 2021 27.46 27.54 27.45 27.51 4,074,508 +0.11(+0.41%)
Mar 10, 2021 27.36 27.43 27.33 27.39 1,519,774 +0.05(+0.19%)
Mar 09, 2021 27.43 27.46 27.32 27.34 4,349,494 +0.03(+0.09%)
Mar 08, 2021 27.51 27.53 27.31 27.32 2,050,977 -0.22(-0.78%)
Mar 05, 2021 27.50 27.55 27.40 27.53 5,665,434 +0.08(+0.28%)
Mar 04, 2021 27.62 27.70 27.39 27.45 2,306,546 -0.14(-0.50%)
Mar 03, 2021 27.71 27.71 27.57 27.59 3,515,864 -0.13(-0.47%)
Mar 02, 2021 27.82 27.83 27.71 27.72 1,797,383 -0.07(-0.25%)
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.