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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	24.49	24.49	24.27	24.31	1,394,775	-0.34(-1.38%)
Oct 28, 2022	24.53	24.70	24.53	24.65	1,430,215	+0.13(+0.52%)
Oct 27, 2022	24.41	24.57	24.34	24.52	2,529,493	+0.17(+0.71%)
Oct 26, 2022	24.25	24.45	24.24	24.35	1,076,716	+0.03(+0.11%)
Oct 25, 2022	24.19	24.33	24.19	24.32	1,452,974	+0.22(+0.91%)
Oct 24, 2022	24.09	24.16	23.97	24.10	1,172,310	+0.04(+0.15%)
Oct 21, 2022	23.85	24.16	23.83	24.06	1,902,878	+0.18(+0.77%)
Oct 20, 2022	24.06	24.21	23.80	23.88	2,152,489	-0.21(-0.87%)
Oct 19, 2022	24.18	24.22	24.03	24.09	1,049,333	-0.19(-0.79%)
Oct 18, 2022	24.39	24.43	24.16	24.28	1,398,701	+0.14(+0.57%)
Oct 17, 2022	24.09	24.20	24.04	24.15	2,679,501	+0.30(+1.27%)
Oct 14, 2022	24.10	24.16	23.82	23.84	992,388	-0.13(-0.54%)
Oct 13, 2022	23.61	24.05	23.59	23.97	1,139,291	+0.00(+0.00%)
Oct 12, 2022	23.95	24.05	23.94	23.97	657,052	+0.04(+0.15%)
Oct 11, 2022	23.91	24.13	23.86	23.94	3,834,129	+0.16(+0.69%)
Oct 10, 2022	24.11	24.14	23.68	23.77	1,918,567	-0.35(-1.44%)
Oct 07, 2022	24.31	24.35	24.10	24.12	1,770,064	-0.27(-1.09%)
Oct 06, 2022	24.51	24.58	24.35	24.38	1,822,783	-0.12(-0.49%)
Oct 05, 2022	24.41	24.56	24.29	24.50	1,031,576	-0.08(-0.34%)
Oct 04, 2022	24.42	24.60	24.42	24.59	2,262,157	+0.35(+1.44%)
Oct 03, 2022	24.11	24.26	24.09	24.24	2,181,992	+0.31(+1.28%)
Sep 30, 2022	24.09	24.24	23.92	23.93	984,985	-0.18(-0.76%)
Sep 29, 2022	24.08	24.17	23.95	24.11	1,068,010	-0.17(-0.71%)
Sep 28, 2022	24.06	24.34	24.01	24.29	1,585,218	+0.38(+1.60%)
Sep 27, 2022	24.18	24.20	23.87	23.90	1,833,270	-0.05(-0.19%)
Sep 26, 2022	24.14	24.26	23.95	23.95	2,147,203	-0.26(-1.06%)
Sep 23, 2022	24.39	24.43	24.15	24.21	1,248,400	-0.30(-1.23%)
Sep 22, 2022	24.59	24.63	24.45	24.51	2,712,521	-0.12(-0.48%)
Sep 21, 2022	24.80	24.91	24.52	24.63	2,043,237	-0.14(-0.55%)
Sep 20, 2022	24.84	24.89	24.74	24.76	1,296,079	-0.23(-0.91%)
Sep 19, 2022	24.84	25.03	24.84	24.99	1,192,520	+0.02(+0.07%)
Sep 16, 2022	24.78	24.97	24.72	24.97	1,281,100	+0.11(+0.44%)
Sep 15, 2022	24.95	25.01	24.86	24.86	1,641,228	-0.11(-0.44%)
Sep 14, 2022	25.01	25.18	24.96	24.97	2,154,034	+0.02(+0.07%)
Sep 13, 2022	25.15	25.19	24.93	24.95	3,379,504	-0.51(-2.01%)
Sep 12, 2022	25.50	25.55	25.37	25.47	1,531,895	+0.05(+0.22%)
Sep 09, 2022	25.56	25.59	25.35	25.41	2,147,245	+0.02(+0.07%)
Sep 08, 2022	25.20	25.41	25.20	25.39	1,257,701	+0.06(+0.25%)
Sep 07, 2022	25.00	25.35	25.00	25.33	4,325,342	+0.37(+1.50%)
Sep 06, 2022	25.09	25.09	24.89	24.95	604,370	-0.13(-0.51%)
Sep 02, 2022	25.29	25.36	25.05	25.08	2,309,765	-0.02(-0.07%)
Sep 01, 2022	24.99	25.12	24.85	25.10	2,162,611	+0.07(+0.29%)
Aug 31, 2022	25.21	25.23	25.00	25.03	3,438,007	-0.14(-0.54%)
Aug 30, 2022	25.35	25.36	25.06	25.16	3,615,118	-0.12(-0.47%)
Aug 29, 2022	25.29	25.37	25.22	25.28	3,163,485	-0.06(-0.25%)
Aug 26, 2022	25.75	25.78	25.32	25.35	2,838,125	-0.41(-1.61%)
Aug 25, 2022	25.62	25.77	25.57	25.76	2,587,865	+0.23(+0.91%)
Aug 24, 2022	25.49	25.57	25.45	25.53	1,103,229	+0.05(+0.21%)
Aug 23, 2022	25.46	25.57	25.38	25.47	1,846,568	+0.09(+0.36%)
Aug 22, 2022	25.40	25.50	25.31	25.38	2,930,382	-0.17(-0.68%)
Aug 19, 2022	25.64	25.64	25.46	25.55	1,184,325	-0.19(-0.74%)
Aug 18, 2022	25.82	25.82	25.75	25.75	1,050,357	+0.11(+0.43%)
Aug 17, 2022	25.75	25.83	25.64	25.64	2,693,894	-0.32(-1.23%)
Aug 16, 2022	25.98	26.01	25.85	25.95	1,400,883	-0.08(-0.31%)
Aug 15, 2022	26.01	26.08	25.96	26.04	560,295	-0.01(-0.03%)
Aug 12, 2022	25.89	26.05	25.81	26.05	1,664,525	+0.30(+1.16%)
Aug 11, 2022	26.12	26.18	25.75	25.75	2,381,798	-0.23(-0.87%)
Aug 10, 2022	25.98	26.03	25.90	25.97	3,972,386	+0.32(+1.24%)
Aug 09, 2022	25.74	25.74	25.63	25.65	1,475,108	-0.13(-0.49%)
Aug 08, 2022	25.85	25.96	25.75	25.78	997,710	+0.00(+0.00%)
Aug 05, 2022	25.67	25.84	25.56	25.78	1,684,098	-0.12(-0.46%)
Aug 04, 2022	25.91	25.91	25.83	25.90	740,826	+0.08(+0.32%)
Aug 03, 2022	25.73	25.85	25.62	25.82	814,476	+0.23(+0.89%)
Aug 02, 2022	25.75	25.75	25.57	25.59	1,482,272	-0.10(-0.39%)