Indicators

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

28.46 -0.13 (-0.45%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.14	28.19	28.09	28.13	811,090	+0.04(+0.14%)
Feb 28, 2024	28.08	28.13	28.06	28.09	728,897	+0.00(+0.00%)
Feb 27, 2024	28.09	28.11	28.04	28.09	902,444	-0.01(-0.03%)
Feb 26, 2024	28.20	28.22	28.07	28.10	737,893	-0.11(-0.38%)
Feb 23, 2024	28.20	28.25	28.18	28.20	1,520,617	+0.01(+0.03%)
Feb 22, 2024	28.18	28.20	28.13	28.19	838,847	+0.09(+0.31%)
Feb 21, 2024	28.16	28.17	28.05	28.11	701,021	-0.05(-0.17%)
Feb 20, 2024	28.11	28.15	28.07	28.15	1,169,770	+0.05(+0.17%)
Feb 16, 2024	28.12	28.13	28.06	28.11	3,444,983	-0.14(-0.49%)
Feb 15, 2024	28.20	28.26	28.14	28.24	566,680	+0.13(+0.47%)
Feb 14, 2024	28.12	28.15	28.08	28.11	2,603,993	+0.07(+0.26%)
Feb 13, 2024	28.05	28.11	27.98	28.04	769,803	-0.22(-0.76%)
Feb 12, 2024	28.30	28.33	28.23	28.25	1,067,511	-0.03(-0.10%)
Feb 09, 2024	28.25	28.29	28.20	28.28	1,095,415	+0.05(+0.17%)
Feb 08, 2024	28.21	28.27	28.19	28.23	900,631	+0.02(+0.07%)
Feb 07, 2024	28.23	28.25	28.15	28.21	1,282,138	+0.03(+0.10%)
Feb 06, 2024	28.09	28.22	28.09	28.18	1,459,662	+0.11(+0.38%)
Feb 05, 2024	28.14	28.17	28.03	28.08	1,302,009	-0.20(-0.69%)
Feb 02, 2024	28.23	28.31	28.22	28.27	861,788	-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.