Skip to main content

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

29.04 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.94 29.05 28.93 29.04 1,157,668 +0.13(+0.45%)
Mar 26, 2024 28.97 28.99 28.90 28.91 362,258 -0.05(-0.17%)
Mar 25, 2024 28.92 28.98 28.91 28.96 435,506 -0.04(-0.16%)
Mar 22, 2024 29.05 29.07 28.99 29.00 590,004 -0.01(-0.02%)
Mar 21, 2024 29.07 29.20 28.99 29.01 1,652,989 +0.03(+0.10%)
Mar 20, 2024 28.87 29.00 28.84 28.98 1,286,888 +0.14(+0.49%)
Mar 19, 2024 28.72 28.87 28.70 28.84 1,106,989 +0.15(+0.52%)
Mar 18, 2024 28.73 28.76 28.68 28.69 1,099,321 +0.06(+0.21%)
Mar 15, 2024 28.66 28.68 28.59 28.63 1,113,689 -0.04(-0.14%)
Mar 14, 2024 28.81 28.81 28.63 28.67 570,841 -0.14(-0.49%)
Mar 13, 2024 28.78 28.85 28.76 28.81 827,111 +0.03(+0.10%)
Mar 12, 2024 28.80 28.81 28.73 28.78 442,436 +0.00(+0.00%)
Mar 11, 2024 28.76 28.80 28.74 28.78 428,846 +0.00(+0.00%)
Mar 08, 2024 28.80 28.90 28.77 28.78 702,974 +0.02(+0.07%)
Mar 07, 2024 28.84 28.85 28.73 28.76 1,375,442 -0.00(-0.02%)
Mar 06, 2024 28.80 28.82 28.73 28.77 719,930 +0.05(+0.16%)
Mar 05, 2024 28.72 28.80 28.70 28.72 1,468,582 +0.01(+0.03%)
Mar 04, 2024 28.68 28.74 28.65 28.71 1,905,251 +0.02(+0.07%)
Mar 01, 2024 28.59 28.75 28.53 28.69 2,169,923 +0.11(+0.38%)
Feb 29, 2024 28.60 28.65 28.54 28.58 798,137 +0.04(+0.14%)
Feb 28, 2024 28.53 28.59 28.51 28.54 717,257 +0.00(+0.00%)
Feb 27, 2024 28.54 28.57 28.50 28.54 888,032 -0.01(-0.03%)
Feb 26, 2024 28.66 28.68 28.52 28.55 726,109 -0.11(-0.38%)
Feb 23, 2024 28.66 28.71 28.64 28.66 1,496,333 +0.01(+0.03%)
Feb 22, 2024 28.64 28.66 28.59 28.65 825,450 +0.09(+0.31%)
Feb 21, 2024 28.62 28.63 28.50 28.56 689,826 -0.05(-0.17%)
Feb 20, 2024 28.56 28.61 28.53 28.61 1,151,089 +0.05(+0.17%)
Feb 16, 2024 28.57 28.58 28.51 28.56 3,389,967 -0.14(-0.49%)
Feb 15, 2024 28.66 28.72 28.60 28.70 557,630 +0.13(+0.47%)
Feb 14, 2024 28.57 28.61 28.53 28.57 2,562,408 +0.07(+0.26%)
Feb 13, 2024 28.50 28.56 28.43 28.49 757,509 -0.22(-0.76%)
Feb 12, 2024 28.76 28.79 28.69 28.71 1,050,463 -0.03(-0.10%)
Feb 09, 2024 28.71 28.75 28.66 28.74 1,077,921 +0.05(+0.17%)
Feb 08, 2024 28.67 28.73 28.65 28.69 886,248 +0.02(+0.07%)
Feb 07, 2024 28.69 28.71 28.61 28.67 1,261,662 +0.03(+0.10%)
Feb 06, 2024 28.54 28.68 28.54 28.64 1,436,351 +0.11(+0.38%)
Feb 05, 2024 28.60 28.63 28.49 28.53 1,281,216 -0.20(-0.69%)
Feb 02, 2024 28.69 28.77 28.68 28.73 848,025 -0.15(-0.52%)
Feb 01, 2024 28.82 28.92 28.78 28.88 1,843,936 +0.10(+0.36%)
Jan 31, 2024 28.86 28.92 28.74 28.78 1,127,090 -0.05(-0.17%)
Jan 30, 2024 28.87 28.88 28.75 28.83 1,014,347 -0.03(-0.10%)
Jan 29, 2024 28.83 28.86 28.77 28.86 646,420 +0.05(+0.17%)
Jan 26, 2024 28.81 28.86 28.79 28.81 1,193,384 -0.01(-0.03%)
Jan 25, 2024 28.69 28.82 28.68 28.82 1,275,972 +0.22(+0.76%)
Jan 24, 2024 28.71 28.73 28.57 28.60 564,073 -0.03(-0.10%)
Jan 23, 2024 28.66 28.67 28.59 28.63 661,212 -0.04(-0.14%)
Jan 22, 2024 28.68 28.74 28.66 28.67 852,794 +0.01(+0.03%)
Jan 19, 2024 28.62 28.66 28.49 28.66 911,758 +0.05(+0.17%)
Jan 18, 2024 28.62 28.62 28.54 28.61 1,294,918 +0.02(+0.07%)
Jan 17, 2024 28.57 28.59 28.51 28.59 1,139,545 -0.10(-0.35%)
Jan 16, 2024 28.77 28.77 28.63 28.69 1,282,712 -0.16(-0.55%)
Jan 12, 2024 28.84 28.88 28.80 28.85 2,744,928 +0.07(+0.24%)
Jan 11, 2024 28.64 28.78 28.58 28.78 2,905,099 +0.19(+0.66%)
Jan 10, 2024 28.60 28.66 28.56 28.59 1,342,518 +0.04(+0.14%)
Jan 09, 2024 28.41 28.55 28.40 28.55 1,216,524 +0.11(+0.38%)
Jan 08, 2024 28.30 28.45 28.28 28.44 1,201,530 +0.18(+0.63%)
Jan 05, 2024 28.24 28.40 28.22 28.26 773,613 +0.01(+0.04%)
Jan 04, 2024 28.30 28.34 28.24 28.25 1,726,711 -0.11(-0.38%)
Jan 03, 2024 28.25 28.41 28.20 28.36 867,417 -0.05(-0.17%)
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.