Skip to main content

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

29.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 29.37 29.38 29.34 29.36 5,202,992 +0.02(+0.06%)
Aug 30, 2021 29.28 29.36 29.27 29.35 1,340,080 +0.07(+0.24%)
Aug 27, 2021 29.20 29.29 29.19 29.28 1,935,922 +0.08(+0.27%)
Aug 26, 2021 29.21 29.21 29.13 29.20 1,795,236 +0.01(+0.03%)
Aug 25, 2021 29.18 29.21 29.16 29.19 2,109,427 +0.02(+0.06%)
Aug 24, 2021 29.11 29.18 29.09 29.17 3,861,337 +0.11(+0.36%)
Aug 23, 2021 29.07 29.09 29.03 29.06 1,994,074 +0.07(+0.24%)
Aug 20, 2021 28.94 29.00 28.92 28.99 1,393,108 +0.06(+0.21%)
Aug 19, 2021 28.95 28.97 28.90 28.93 2,561,827 +0.01(+0.03%)
Aug 18, 2021 29.01 29.04 28.91 28.92 1,557,369 -0.08(-0.27%)
Aug 17, 2021 29.04 29.05 28.99 29.00 1,696,494 -0.07(-0.24%)
Aug 16, 2021 29.05 29.08 29.04 29.07 1,189,683 +0.00(+0.00%)
Aug 13, 2021 29.03 29.07 29.01 29.07 477,973 +0.09(+0.30%)
Aug 12, 2021 28.98 29.00 28.95 28.98 1,052,196 -0.01(-0.03%)
Aug 11, 2021 28.90 28.99 28.90 28.99 1,512,483 +0.12(+0.43%)
Aug 10, 2021 28.98 28.98 28.87 28.87 2,086,493 -0.11(-0.40%)
Aug 09, 2021 29.02 29.02 28.95 28.98 818,751 -0.04(-0.15%)
Aug 06, 2021 29.07 29.07 29.00 29.03 830,944 -0.04(-0.12%)
Aug 05, 2021 29.02 29.07 29.02 29.06 1,067,646 +0.05(+0.18%)
Aug 04, 2021 29.01 29.05 28.98 29.01 950,783 -0.03(-0.09%)
Aug 03, 2021 29.06 29.07 28.99 29.04 1,815,093 -0.02(-0.06%)
Aug 02, 2021 29.11 29.14 29.03 29.05 2,419,888 -0.05(-0.19%)
Jul 30, 2021 29.10 29.13 29.08 29.11 2,357,880 +0.02(+0.06%)
Jul 29, 2021 29.07 29.13 29.07 29.09 1,113,224 +0.04(+0.15%)
Jul 28, 2021 29.02 29.07 29.00 29.05 1,620,079 +0.02(+0.06%)
Jul 27, 2021 29.06 29.06 28.99 29.03 1,531,837 -0.04(-0.15%)
Jul 26, 2021 29.08 29.10 29.06 29.07 1,862,958 -0.01(-0.03%)
Jul 23, 2021 29.05 29.10 29.04 29.08 871,801 +0.04(+0.12%)
Jul 22, 2021 29.02 29.08 28.99 29.05 1,122,532 +0.06(+0.21%)
Jul 21, 2021 28.94 29.00 28.92 28.99 1,601,540 +0.09(+0.30%)
Jul 20, 2021 28.87 28.94 28.83 28.90 1,511,577 +0.05(+0.18%)
Jul 19, 2021 28.95 28.98 28.79 28.85 2,014,952 -0.18(-0.64%)
Jul 16, 2021 29.07 29.08 29.01 29.03 786,827 -0.05(-0.18%)
Jul 15, 2021 29.08 29.09 29.03 29.08 1,762,085 -0.02(-0.06%)
Jul 14, 2021 29.09 29.14 29.05 29.10 1,470,423 +0.04(+0.12%)
Jul 13, 2021 29.14 29.15 29.04 29.07 1,128,953 -0.07(-0.24%)
Jul 12, 2021 29.17 29.17 29.13 29.14 1,212,277 -0.01(-0.03%)
Jul 09, 2021 29.14 29.16 29.12 29.14 1,928,598 +0.02(+0.06%)
Jul 08, 2021 29.09 29.14 29.05 29.13 2,977,831 -0.04(-0.12%)
Jul 07, 2021 29.14 29.16 29.10 29.16 1,125,745 +0.04(+0.12%)
Jul 06, 2021 29.02 29.13 29.01 29.13 2,000,847 +0.11(+0.39%)
Jul 02, 2021 28.97 29.03 28.94 29.01 2,030,308 +0.08(+0.27%)
Jul 01, 2021 28.92 28.94 28.90 28.93 5,167,793 +0.09(+0.31%)
Jun 30, 2021 28.82 28.84 28.80 28.84 1,508,414 +0.05(+0.18%)
Jun 29, 2021 28.76 28.79 28.74 28.79 2,394,107 +0.05(+0.18%)
Jun 28, 2021 28.72 28.74 28.68 28.74 2,262,053 +0.06(+0.21%)
Jun 25, 2021 28.70 28.71 28.66 28.68 957,296 +0.04(+0.12%)
Jun 24, 2021 28.65 28.65 28.62 28.64 1,277,397 +0.08(+0.28%)
Jun 23, 2021 28.60 28.63 28.56 28.56 1,799,864 -0.03(-0.09%)
Jun 22, 2021 28.56 28.61 28.54 28.59 1,651,475 +0.03(+0.09%)
Jun 21, 2021 28.54 28.56 28.51 28.56 1,664,790 +0.04(+0.12%)
Jun 18, 2021 28.48 28.53 28.40 28.53 971,892 +0.02(+0.06%)
Jun 17, 2021 28.49 28.54 28.47 28.51 1,134,720 +0.07(+0.25%)
Jun 16, 2021 28.52 28.55 28.39 28.44 3,553,647 -0.08(-0.28%)
Jun 15, 2021 28.50 28.52 28.46 28.52 1,279,368 +0.03(+0.09%)
Jun 14, 2021 28.53 28.53 28.46 28.49 1,666,596 -0.02(-0.06%)
Jun 11, 2021 28.51 28.54 28.48 28.51 1,050,624 +0.02(+0.06%)
Jun 10, 2021 28.44 28.51 28.44 28.49 1,217,840 +0.06(+0.22%)
Jun 09, 2021 28.42 28.45 28.40 28.43 1,476,088 +0.04(+0.15%)
Jun 08, 2021 28.40 28.40 28.33 28.39 992,265 +0.08(+0.28%)
Jun 07, 2021 28.28 28.32 28.27 28.31 893,203 +0.04(+0.16%)
Jun 04, 2021 28.25 28.30 28.23 28.26 1,575,053 +0.06(+0.22%)
Jun 03, 2021 28.19 28.24 28.17 28.20 1,168,103 -0.04(-0.16%)
Jun 02, 2021 28.23 28.26 28.21 28.25 1,020,604 +0.04(+0.14%)
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.