Indicators

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

28.52 -0.10 (-0.33%)

Streaming Delayed Price Updated: 11:38 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	26.18	26.21	26.00	26.00	1,615,086	-0.10(-0.37%)
Sep 28, 2023	25.97	26.11	25.91	26.10	1,584,382	+0.10(+0.37%)
Sep 27, 2023	26.09	26.13	25.95	26.00	1,623,195	+0.00(+0.00%)
Sep 26, 2023	26.10	26.14	26.00	26.00	3,130,085	-0.15(-0.59%)
Sep 25, 2023	26.16	26.20	26.15	26.16	1,296,862	-0.06(-0.22%)
Sep 22, 2023	26.25	26.31	26.22	26.22	3,665,040	+0.03(+0.11%)
Sep 21, 2023	26.25	26.28	26.18	26.19	1,300,510	-0.16(-0.62%)
Sep 20, 2023	26.47	26.50	26.35	26.35	1,449,710	-0.07(-0.25%)
Sep 19, 2023	26.46	26.49	26.41	26.42	847,374	-0.08(-0.29%)
Sep 18, 2023	26.47	26.51	26.47	26.50	713,406	+0.01(+0.04%)
Sep 15, 2023	26.51	26.52	26.45	26.49	1,134,313	-0.06(-0.22%)
Sep 14, 2023	26.60	26.60	26.51	26.54	695,193	+0.01(+0.04%)
Sep 13, 2023	26.48	26.57	26.48	26.53	1,166,289	+0.07(+0.25%)
Sep 12, 2023	26.43	26.50	26.43	26.47	2,006,126	-0.02(-0.07%)
Sep 11, 2023	26.48	26.50	26.42	26.49	829,858	+0.03(+0.11%)
Sep 08, 2023	26.50	26.54	26.44	26.46	1,023,011	-0.01(-0.04%)
Sep 07, 2023	26.36	26.48	26.34	26.47	2,302,001	+0.09(+0.33%)
Sep 06, 2023	26.42	26.43	26.32	26.38	1,899,014	-0.04(-0.15%)
Sep 05, 2023	26.56	26.56	26.41	26.42	1,270,713	-0.15(-0.58%)

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.