Indicators

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

28.32 +0.08 (+0.28%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.