Skip to main content

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

28.31 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 28.25 28.34 28.24 28.31 1,179,270 +0.10(+0.35%)
Apr 19, 2024 28.23 28.26 28.19 28.21 675,536 +0.04(+0.14%)
Apr 18, 2024 28.21 28.21 28.11 28.17 1,931,583 +0.03(+0.11%)
Apr 17, 2024 28.31 28.33 28.11 28.14 3,834,503 -0.04(-0.14%)
Apr 16, 2024 28.29 28.30 28.17 28.18 3,122,425 -0.16(-0.56%)
Apr 15, 2024 28.56 28.57 28.30 28.34 852,641 -0.23(-0.81%)
Apr 12, 2024 28.57 28.61 28.53 28.57 1,808,557 +0.00(+0.00%)
Apr 11, 2024 28.63 28.64 28.48 28.57 1,826,825 -0.06(-0.21%)
Apr 10, 2024 28.69 28.73 28.54 28.63 1,236,074 -0.23(-0.80%)
Apr 09, 2024 28.84 28.88 28.79 28.86 908,856 +0.09(+0.31%)
Apr 08, 2024 28.73 28.79 28.69 28.77 854,940 +0.06(+0.21%)
Apr 05, 2024 28.74 28.77 28.70 28.71 913,273 -0.04(-0.14%)
Apr 04, 2024 28.85 28.85 28.71 28.75 636,937 +0.00(+0.00%)
Apr 03, 2024 28.69 28.76 28.65 28.75 764,879 +0.02(+0.07%)
Apr 02, 2024 28.66 28.73 28.62 28.73 1,003,323 -0.02(-0.07%)
Apr 01, 2024 28.84 28.86 28.73 28.75 954,278 -0.12(-0.41%)
Mar 28, 2024 28.87 28.91 28.90 28.87 2,288,799 -0.02(-0.07%)
Mar 27, 2024 28.79 28.90 28.78 28.89 1,163,763 +0.13(+0.45%)
Mar 26, 2024 28.82 28.84 28.75 28.76 364,165 -0.05(-0.17%)
Mar 25, 2024 28.77 28.82 28.76 28.81 437,799 -0.04(-0.16%)
Mar 22, 2024 28.90 28.92 28.84 28.85 593,110 -0.00(-0.02%)
Mar 21, 2024 28.92 29.05 28.84 28.86 1,661,692 +0.03(+0.10%)
Mar 20, 2024 28.72 28.85 28.69 28.83 1,293,663 +0.14(+0.49%)
Mar 19, 2024 28.57 28.72 28.55 28.69 1,112,817 +0.15(+0.52%)
Mar 18, 2024 28.58 28.61 28.52 28.54 1,105,109 +0.06(+0.21%)
Mar 15, 2024 28.51 28.53 28.45 28.48 1,119,553 -0.04(-0.14%)
Mar 14, 2024 28.66 28.66 28.48 28.52 573,846 -0.14(-0.49%)
Mar 13, 2024 28.63 28.70 28.61 28.66 831,466 +0.03(+0.10%)
Mar 12, 2024 28.65 28.66 28.57 28.63 444,765 +0.00(+0.00%)
Mar 11, 2024 28.61 28.65 28.59 28.63 431,104 +0.00(+0.00%)
Mar 08, 2024 28.65 28.75 28.62 28.63 706,675 +0.02(+0.07%)
Mar 07, 2024 28.69 28.70 28.58 28.61 1,382,684 -0.00(-0.02%)
Mar 06, 2024 28.65 28.67 28.58 28.61 723,720 +0.04(+0.16%)
Mar 05, 2024 28.57 28.64 28.55 28.57 1,476,314 +0.01(+0.04%)
Mar 04, 2024 28.53 28.59 28.50 28.56 1,915,282 +0.02(+0.07%)
Mar 01, 2024 28.44 28.60 28.38 28.54 2,181,348 +0.11(+0.38%)
Feb 29, 2024 28.45 28.50 28.39 28.43 802,339 +0.04(+0.14%)
Feb 28, 2024 28.38 28.44 28.37 28.39 721,034 +0.00(+0.00%)
Feb 27, 2024 28.39 28.42 28.35 28.39 892,708 -0.01(-0.03%)
Feb 26, 2024 28.51 28.53 28.37 28.40 729,932 -0.11(-0.38%)
Feb 23, 2024 28.51 28.56 28.49 28.51 1,504,212 +0.01(+0.03%)
Feb 22, 2024 28.49 28.51 28.44 28.50 829,797 +0.09(+0.31%)
Feb 21, 2024 28.47 28.48 28.35 28.41 693,458 -0.05(-0.17%)
Feb 20, 2024 28.41 28.46 28.38 28.46 1,157,149 +0.05(+0.17%)
Feb 16, 2024 28.42 28.43 28.36 28.41 3,407,816 -0.14(-0.49%)
Feb 15, 2024 28.51 28.57 28.45 28.55 560,566 +0.13(+0.47%)
Feb 14, 2024 28.42 28.46 28.38 28.42 2,575,900 +0.07(+0.26%)
Feb 13, 2024 28.35 28.41 28.28 28.34 761,497 -0.22(-0.76%)
Feb 12, 2024 28.61 28.64 28.54 28.56 1,055,994 -0.03(-0.10%)
Feb 09, 2024 28.56 28.60 28.51 28.59 1,083,597 +0.05(+0.17%)
Feb 08, 2024 28.52 28.58 28.50 28.54 890,915 +0.02(+0.07%)
Feb 07, 2024 28.54 28.56 28.46 28.52 1,268,306 +0.03(+0.10%)
Feb 06, 2024 28.39 28.53 28.39 28.49 1,443,914 +0.11(+0.38%)
Feb 05, 2024 28.45 28.48 28.34 28.38 1,287,962 -0.20(-0.69%)
Feb 02, 2024 28.54 28.61 28.53 28.58 852,490 -0.15(-0.52%)
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.