Skip to main content

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

28.71 +0.02 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 28.40 28.46 28.28 28.32 1,145,361 -0.05(-0.17%)
Jan 30, 2024 28.41 28.42 28.29 28.37 1,030,790 -0.03(-0.10%)
Jan 29, 2024 28.37 28.39 28.31 28.39 656,899 +0.05(+0.17%)
Jan 26, 2024 28.35 28.40 28.33 28.35 1,212,730 -0.01(-0.03%)
Jan 25, 2024 28.23 28.36 28.22 28.36 1,296,657 +0.21(+0.76%)
Jan 24, 2024 28.25 28.27 28.12 28.14 573,217 -0.03(-0.10%)
Jan 23, 2024 28.20 28.21 28.13 28.17 671,931 -0.04(-0.14%)
Jan 22, 2024 28.22 28.28 28.20 28.21 866,619 +0.01(+0.03%)
Jan 19, 2024 28.16 28.20 28.04 28.20 926,539 +0.05(+0.17%)
Jan 18, 2024 28.16 28.17 28.08 28.15 1,315,910 +0.02(+0.07%)
Jan 17, 2024 28.11 28.13 28.05 28.13 1,158,018 -0.10(-0.35%)
Jan 16, 2024 28.31 28.31 28.17 28.23 1,303,506 -0.16(-0.55%)
Jan 12, 2024 28.38 28.42 28.34 28.39 2,789,426 +0.07(+0.24%)
Jan 11, 2024 28.18 28.32 28.12 28.32 2,952,194 +0.19(+0.66%)
Jan 10, 2024 28.14 28.20 28.10 28.13 1,364,282 +0.04(+0.14%)
Jan 09, 2024 27.96 28.09 27.95 28.09 1,236,246 +0.11(+0.38%)
Jan 08, 2024 27.85 28.00 27.83 27.99 1,221,008 +0.18(+0.63%)
Jan 05, 2024 27.79 27.95 27.77 27.81 786,154 +0.01(+0.03%)
Jan 04, 2024 27.85 27.89 27.79 27.80 1,754,703 -0.11(-0.38%)
Jan 03, 2024 27.80 27.96 27.75 27.91 881,479 -0.05(-0.17%)
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.