Indicators

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

29.39 +0.02 (+0.09%)

Streaming Delayed Price Updated: 3:14 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.84	27.89	27.79	27.82	819,876	+0.04(+0.14%)
Feb 28, 2024	27.78	27.83	27.76	27.79	736,793	+0.00(+0.00%)
Feb 27, 2024	27.79	27.81	27.74	27.79	912,220	-0.01(-0.03%)
Feb 26, 2024	27.90	27.92	27.77	27.79	745,886	-0.11(-0.38%)
Feb 23, 2024	27.90	27.95	27.88	27.90	1,537,090	+0.01(+0.03%)
Feb 22, 2024	27.88	27.90	27.83	27.89	847,934	+0.09(+0.31%)
Feb 21, 2024	27.86	27.87	27.75	27.80	708,615	-0.05(-0.17%)
Feb 20, 2024	27.80	27.85	27.77	27.85	1,182,442	+0.05(+0.17%)
Feb 16, 2024	27.81	27.82	27.76	27.80	3,482,302	-0.14(-0.49%)
Feb 15, 2024	27.90	27.96	27.84	27.94	572,818	+0.13(+0.47%)
Feb 14, 2024	27.81	27.85	27.78	27.81	2,632,202	+0.07(+0.26%)
Feb 13, 2024	27.75	27.80	27.68	27.74	778,142	-0.21(-0.76%)
Feb 12, 2024	28.00	28.03	27.93	27.95	1,079,075	-0.03(-0.10%)
Feb 09, 2024	27.95	27.99	27.90	27.98	1,107,281	+0.05(+0.17%)
Feb 08, 2024	27.91	27.97	27.89	27.93	910,388	+0.02(+0.07%)
Feb 07, 2024	27.93	27.95	27.85	27.91	1,296,027	+0.03(+0.10%)
Feb 06, 2024	27.79	27.92	27.79	27.88	1,475,474	+0.11(+0.38%)
Feb 05, 2024	27.84	27.87	27.73	27.78	1,316,113	-0.19(-0.69%)
Feb 02, 2024	27.93	28.00	27.92	27.97	871,123	-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.