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

29.07 +0.16 (+0.55%)

Streaming Delayed Price Updated: 3:28 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	28.87	28.95	28.80	28.91	1,952,016	+0.05(+0.17%)
Nov 05, 2024	28.79	28.86	28.76	28.86	345,002	+0.11(+0.38%)
Nov 04, 2024	28.81	28.81	28.73	28.75	329,835	+0.09(+0.31%)
Nov 01, 2024	28.77	28.80	28.65	28.66	848,484	-0.21(-0.73%)
Oct 31, 2024	28.99	28.99	28.87	28.87	639,454	-0.08(-0.28%)
Oct 30, 2024	29.08	29.12	28.95	28.95	1,162,397	-0.10(-0.34%)
Oct 29, 2024	29.01	29.06	28.97	29.05	330,550	+0.01(+0.03%)
Oct 28, 2024	29.07	29.09	29.02	29.04	1,665,396	+0.04(+0.14%)
Oct 25, 2024	29.10	29.11	29.00	29.00	550,622	-0.02(-0.07%)
Oct 24, 2024	29.04	29.06	28.98	29.02	1,557,796	+0.07(+0.24%)
Oct 23, 2024	29.01	29.01	28.92	28.95	963,251	-0.10(-0.34%)
Oct 22, 2024	29.10	29.10	29.00	29.05	954,511	-0.03(-0.10%)
Oct 21, 2024	29.20	29.20	29.06	29.08	448,766	-0.14(-0.48%)
Oct 18, 2024	29.17	29.23	29.16	29.22	364,665	+0.07(+0.24%)
Oct 17, 2024	29.23	29.23	29.10	29.15	403,648	-0.06(-0.21%)
Oct 16, 2024	29.18	29.25	29.16	29.21	518,972	+0.08(+0.27%)
Oct 15, 2024	29.15	29.19	29.13	29.13	1,517,343	+0.00(+0.00%)
Oct 14, 2024	29.08	29.14	29.02	29.13	783,463	+0.04(+0.14%)
Oct 11, 2024	29.04	29.12	29.04	29.09	961,173	+0.04(+0.14%)
Oct 10, 2024	29.09	29.09	29.01	29.05	620,189	-0.01(-0.03%)
Oct 09, 2024	29.06	29.10	29.04	29.06	412,482	-0.01(-0.03%)
Oct 08, 2024	29.06	29.09	29.02	29.07	592,052	+0.04(+0.14%)
Oct 07, 2024	29.11	29.11	29.02	29.03	900,812	-0.11(-0.38%)
Oct 04, 2024	29.17	29.17	29.10	29.14	1,278,252	-0.04(-0.14%)
Oct 03, 2024	29.23	29.24	29.16	29.18	882,442	-0.07(-0.24%)
Oct 02, 2024	29.23	29.28	29.20	29.25	676,790	-0.02(-0.07%)
Oct 01, 2024	29.28	29.34	29.26	29.27	1,109,248	+0.00(+0.01%)
Sep 30, 2024	29.29	29.33	29.26	29.27	1,002,290	-0.01(-0.03%)
Sep 27, 2024	29.20	29.29	29.20	29.28	847,893	+0.10(+0.34%)
Sep 26, 2024	29.24	29.24	29.13	29.18	1,305,624	+0.02(+0.07%)
Sep 25, 2024	29.19	29.22	29.16	29.16	388,629	-0.08(-0.27%)
Sep 24, 2024	29.21	29.27	29.19	29.24	524,497	+0.01(+0.03%)
Sep 23, 2024	29.24	29.26	29.19	29.23	513,206	-0.01(-0.03%)
Sep 20, 2024	29.24	29.27	29.16	29.24	429,740	-0.03(-0.10%)
Sep 19, 2024	29.33	29.33	29.24	29.27	1,047,729	+0.09(+0.31%)
Sep 18, 2024	29.19	29.33	29.13	29.18	602,970	+0.02(+0.07%)
Sep 17, 2024	29.19	29.19	29.13	29.16	515,206	+0.02(+0.07%)
Sep 16, 2024	29.05	29.17	29.05	29.14	651,848	+0.04(+0.14%)
Sep 13, 2024	29.05	29.12	29.05	29.10	644,991	+0.07(+0.24%)
Sep 12, 2024	28.97	29.05	28.95	29.03	569,855	+0.03(+0.10%)
Sep 11, 2024	28.94	29.01	28.89	29.00	544,782	+0.06(+0.21%)
Sep 10, 2024	29.04	29.04	28.92	28.94	263,558	-0.10(-0.34%)
Sep 09, 2024	28.98	29.04	28.95	29.04	1,355,099	+0.08(+0.27%)
Sep 06, 2024	29.00	29.04	28.91	28.96	1,185,598	-0.01(-0.03%)
Sep 05, 2024	28.96	28.99	28.92	28.97	709,264	+0.08(+0.28%)
Sep 04, 2024	28.79	28.91	28.78	28.89	1,282,654	+0.10(+0.35%)

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.