Skip to main content

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

28.61 +0.11 (+0.39%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 24.67 24.82 24.67 24.79 768,494 +0.13(+0.54%)
Sep 29, 2020 24.65 24.67 24.57 24.66 932,258 +0.01(+0.03%)
Sep 28, 2020 24.59 24.68 24.56 24.65 476,592 +0.12(+0.48%)
Sep 25, 2020 24.49 24.58 24.42 24.53 1,454,921 +0.02(+0.07%)
Sep 24, 2020 24.59 24.65 24.47 24.52 3,262,112 -0.16(-0.64%)
Sep 23, 2020 24.95 24.96 24.65 24.67 1,179,539 -0.23(-0.90%)
Sep 22, 2020 24.87 24.91 24.77 24.90 1,270,182 +0.07(+0.27%)
Sep 21, 2020 24.97 24.99 24.79 24.83 3,011,680 -0.23(-0.93%)
Sep 18, 2020 25.14 25.17 25.02 25.07 1,318,043 -0.03(-0.13%)
Sep 17, 2020 25.02 25.14 24.93 25.10 1,255,075 +0.02(+0.10%)
Sep 16, 2020 25.13 25.17 24.99 25.07 2,327,210 +0.03(+0.10%)
Sep 15, 2020 25.02 25.06 24.97 25.05 1,274,266 +0.08(+0.33%)
Sep 14, 2020 25.12 25.12 24.89 24.97 2,473,551 -0.07(-0.27%)
Sep 11, 2020 25.11 25.11 24.97 25.03 1,443,645 -0.10(-0.40%)
Sep 10, 2020 25.24 25.30 25.07 25.13 3,519,265 -0.07(-0.26%)
Sep 09, 2020 25.20 25.26 25.10 25.20 2,671,448 +0.10(+0.40%)
Sep 08, 2020 25.17 25.21 25.04 25.10 1,757,758 -0.23(-0.92%)
Sep 04, 2020 25.55 25.55 25.07 25.33 1,120,942 -0.05(-0.20%)
Sep 03, 2020 25.56 25.56 25.23 25.38 1,353,588 -0.13(-0.52%)
Sep 02, 2020 25.50 25.59 25.37 25.52 1,850,653 +0.04(+0.16%)
Sep 01, 2020 25.41 25.49 25.28 25.47 1,530,477 +0.17(+0.67%)
Aug 31, 2020 25.35 25.42 25.30 25.30 1,689,985 -0.04(-0.16%)
Aug 28, 2020 25.40 25.40 25.32 25.35 738,626 -0.01(-0.03%)
Aug 27, 2020 25.44 25.45 25.31 25.35 932,457 -0.05(-0.20%)
Aug 26, 2020 25.43 25.46 25.40 25.40 1,087,599 +0.01(+0.03%)
Aug 25, 2020 25.40 25.43 25.33 25.40 1,448,606 +0.02(+0.10%)
Aug 24, 2020 25.15 25.37 25.15 25.37 7,853,089 +0.21(+0.83%)
Aug 21, 2020 25.18 25.20 25.10 25.16 657,587 -0.02(-0.10%)
Aug 20, 2020 25.08 25.19 25.05 25.19 623,147 +0.09(+0.36%)
Aug 19, 2020 25.18 25.19 25.01 25.10 530,118 -0.03(-0.13%)
Aug 18, 2020 25.20 25.24 25.07 25.13 498,787 -0.03(-0.13%)
Aug 17, 2020 24.99 25.20 24.99 25.16 804,599 +0.16(+0.63%)
Aug 14, 2020 25.06 25.08 24.96 25.01 1,901,596 -0.14(-0.56%)
Aug 13, 2020 25.25 25.35 25.08 25.15 2,627,598 -0.14(-0.56%)
Aug 12, 2020 25.29 25.43 25.24 25.29 1,303,868 +0.04(+0.16%)
Aug 11, 2020 25.46 25.49 25.21 25.25 1,506,998 -0.20(-0.78%)
Aug 10, 2020 25.45 25.50 25.40 25.45 779,901 -0.04(-0.16%)
Aug 07, 2020 25.53 25.55 25.41 25.49 1,326,252 +0.00(+0.00%)
Aug 06, 2020 25.39 25.52 25.38 25.49 1,020,543 +0.15(+0.59%)
Aug 05, 2020 25.28 25.41 25.28 25.34 1,511,252 +0.04(+0.16%)
Aug 04, 2020 25.30 25.33 25.22 25.30 1,761,823 +0.00(+0.00%)
Aug 03, 2020 25.25 25.30 25.17 25.30 1,433,378 -0.04(-0.15%)
Jul 31, 2020 25.14 25.38 25.04 25.33 1,792,512 +0.22(+0.89%)
Jul 30, 2020 25.04 25.17 24.93 25.11 1,307,938 +0.04(+0.17%)
Jul 29, 2020 24.95 25.10 24.91 25.07 1,185,702 +0.21(+0.83%)
Jul 28, 2020 25.01 25.01 24.86 24.86 2,119,183 -0.07(-0.27%)
Jul 27, 2020 24.84 24.94 24.80 24.93 457,006 +0.09(+0.37%)
Jul 24, 2020 24.78 24.88 24.72 24.84 633,142 +0.05(+0.20%)
Jul 23, 2020 24.81 24.85 24.57 24.79 1,848,622 -0.01(-0.03%)
Jul 22, 2020 24.79 24.81 24.68 24.80 2,267,848 +0.09(+0.37%)
Jul 21, 2020 24.71 24.74 24.60 24.71 783,074 +0.12(+0.50%)
Jul 20, 2020 24.48 24.58 24.42 24.58 754,050 +0.17(+0.68%)
Jul 17, 2020 24.39 24.46 24.30 24.42 3,746,244 +0.10(+0.41%)
Jul 16, 2020 24.30 24.37 24.23 24.32 2,274,292 +0.03(+0.14%)
Jul 15, 2020 24.14 24.31 24.08 24.28 2,326,894 +0.28(+1.17%)
Jul 14, 2020 23.80 24.08 23.80 24.00 1,025,999 +0.16(+0.66%)
Jul 13, 2020 23.94 24.08 23.79 23.85 969,213 -0.10(-0.41%)
Jul 10, 2020 23.90 23.99 23.79 23.94 582,104 +0.06(+0.24%)
Jul 09, 2020 23.87 23.92 23.77 23.89 803,501 -0.17(-0.72%)
Jul 08, 2020 23.86 23.95 23.78 24.06 1,039,436 +0.17(+0.73%)
Jul 07, 2020 23.99 24.07 23.87 23.89 2,221,758 -0.12(-0.48%)
Jul 06, 2020 23.90 24.04 23.85 24.00 1,408,844 +0.21(+0.87%)
Jul 02, 2020 23.88 23.90 23.75 23.80 1,047,376 +0.15(+0.63%)
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.