Indicators

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

28.39 +0.15 (+0.53%)

Official Closing Price Updated: 4:15 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	27.81	27.87	27.81	27.84	2,943,980	+0.03(+0.12%)
May 27, 2021	27.81	27.85	27.79	27.80	1,221,421	-0.01(-0.03%)
May 26, 2021	27.78	27.82	27.77	27.81	2,045,986	+0.03(+0.09%)
May 25, 2021	27.79	27.82	27.78	27.78	1,839,871	-0.01(-0.03%)
May 24, 2021	27.72	27.80	27.71	27.79	1,303,338	+0.08(+0.28%)
May 21, 2021	27.70	27.73	27.65	27.72	1,194,392	+0.04(+0.16%)
May 20, 2021	27.60	27.72	27.60	27.67	1,705,100	+0.09(+0.31%)
May 19, 2021	27.59	27.66	27.53	27.59	3,096,988	-0.12(-0.44%)
May 18, 2021	27.74	27.76	27.69	27.71	1,290,651	-0.03(-0.12%)
May 17, 2021	27.78	27.80	27.72	27.74	1,225,169	-0.03(-0.12%)
May 14, 2021	27.75	27.81	27.72	27.78	1,849,845	+0.09(+0.31%)
May 13, 2021	27.66	27.75	27.66	27.69	3,263,336	+0.03(+0.13%)
May 12, 2021	27.74	27.79	27.64	27.66	3,014,898	-0.16(-0.59%)
May 11, 2021	27.78	27.84	27.73	27.82	1,328,690	-0.03(-0.12%)
May 10, 2021	27.90	27.91	27.84	27.85	3,579,897	-0.04(-0.15%)
May 07, 2021	27.91	27.91	27.87	27.90	1,811,395	+0.03(+0.12%)
May 06, 2021	27.87	27.88	27.80	27.86	2,155,755	+0.00(+0.00%)
May 05, 2021	27.79	27.86	27.78	27.86	2,170,816	+0.07(+0.25%)
May 04, 2021	27.79	27.80	27.72	27.79	2,366,677	+0.02(+0.06%)

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.