Indicators

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

28.55 +0.01 (+0.02%)

Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	27.52	27.52	27.32	27.43	6,283,120	+0.07(+0.25%)
Feb 25, 2021	27.64	27.67	27.33	27.36	6,653,028	-0.35(-1.27%)
Feb 24, 2021	27.66	27.73	27.64	27.71	4,444,730	-0.01(-0.03%)
Feb 23, 2021	27.64	27.75	27.58	27.72	4,070,504	+0.04(+0.15%)
Feb 22, 2021	27.75	27.76	27.67	27.68	8,623,802	-0.11(-0.40%)
Feb 19, 2021	27.82	27.82	27.75	27.79	982,084	+0.04(+0.15%)
Feb 18, 2021	27.76	27.79	27.71	27.75	1,205,178	-0.09(-0.31%)
Feb 17, 2021	27.76	27.83	27.74	27.83	2,160,080	+0.03(+0.09%)
Feb 16, 2021	27.82	27.82	27.75	27.81	5,030,241	-0.09(-0.34%)
Feb 12, 2021	27.82	27.90	27.80	27.90	3,851,642	+0.07(+0.25%)
Feb 11, 2021	27.80	27.83	27.76	27.83	1,514,086	+0.07(+0.25%)
Feb 10, 2021	27.79	27.79	27.70	27.76	2,273,823	+0.01(+0.03%)
Feb 09, 2021	27.77	27.80	27.75	27.76	1,235,217	-0.03(-0.12%)
Feb 08, 2021	27.72	27.79	27.69	27.79	2,061,566	+0.10(+0.37%)
Feb 05, 2021	27.75	27.76	27.68	27.69	5,277,419	+0.09(+0.31%)
Feb 04, 2021	27.58	27.66	27.58	27.60	1,699,754	+0.03(+0.12%)
Feb 03, 2021	27.54	27.59	27.50	27.57	3,409,267	+0.03(+0.12%)
Feb 02, 2021	27.47	27.53	27.44	27.53	2,211,938	+0.17(+0.63%)

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.