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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 05, 2024	28.60	28.64	28.52	28.63	548,738	+0.11(+0.39%)
Jun 04, 2024	28.49	28.57	28.49	28.52	1,129,023	+0.01(+0.04%)
Jun 03, 2024	28.42	28.51	28.41	28.51	970,128	+0.13(+0.44%)
May 31, 2024	28.28	28.39	28.28	28.38	786,955	+0.12(+0.42%)
May 30, 2024	28.23	28.28	28.23	28.26	1,501,628	+0.05(+0.18%)
May 29, 2024	28.22	28.28	28.21	28.21	1,662,183	-0.11(-0.39%)
May 28, 2024	28.47	28.48	28.31	28.32	892,598	-0.13(-0.45%)
May 24, 2024	28.40	28.46	28.35	28.45	533,704	+0.12(+0.42%)
May 23, 2024	28.49	28.49	28.32	28.33	1,639,780	-0.13(-0.45%)
May 22, 2024	28.47	28.50	28.42	28.46	968,051	-0.06(-0.21%)
May 21, 2024	28.54	28.58	28.51	28.52	704,523	-0.02(-0.07%)
May 20, 2024	28.50	28.54	28.48	28.54	689,336	+0.01(+0.03%)
May 17, 2024	28.55	28.55	28.50	28.53	670,882	-0.01(-0.03%)
May 16, 2024	28.63	28.63	28.54	28.54	1,191,696	-0.07(-0.24%)
May 15, 2024	28.54	28.63	28.51	28.61	883,938	+0.16(+0.56%)
May 14, 2024	28.41	28.46	28.40	28.45	522,044	+0.06(+0.21%)
May 13, 2024	28.46	28.46	28.37	28.39	558,169	+0.01(+0.03%)
May 10, 2024	28.43	28.44	28.36	28.38	581,647	-0.07(-0.24%)
May 09, 2024	28.41	28.46	28.39	28.45	507,160	+0.01(+0.03%)
May 08, 2024	28.44	28.46	28.39	28.44	963,562	-0.03(-0.10%)
May 07, 2024	28.51	28.56	28.44	28.47	4,354,289	+0.04(+0.14%)
May 06, 2024	28.42	28.47	28.40	28.43	696,634	+0.05(+0.18%)
May 03, 2024	28.40	28.53	28.32	28.38	2,494,059	+0.15(+0.53%)
May 02, 2024	28.14	28.25	28.09	28.23	806,817	+0.15(+0.53%)
May 01, 2024	27.95	28.20	26.83	28.09	2,118,347	+0.12(+0.43%)
Apr 30, 2024	28.04	28.11	27.96	27.96	1,687,718	-0.15(-0.53%)
Apr 29, 2024	28.09	28.12	28.06	28.11	996,145	+0.10(+0.35%)
Apr 26, 2024	27.95	28.04	27.95	28.01	1,362,668	+0.08(+0.28%)
Apr 25, 2024	27.84	27.95	27.80	27.94	911,977	-0.07(-0.25%)
Apr 24, 2024	28.05	28.08	27.95	28.00	3,800,846	-0.08(-0.28%)
Apr 23, 2024	28.04	28.13	28.01	28.08	1,967,951	+0.08(+0.28%)
Apr 22, 2024	27.95	28.03	27.94	28.00	1,192,131	+0.10(+0.35%)
Apr 19, 2024	27.93	27.95	27.89	27.91	682,903	+0.04(+0.14%)
Apr 18, 2024	27.91	27.91	27.81	27.87	1,952,649	+0.03(+0.11%)
Apr 17, 2024	28.00	28.02	27.81	27.84	3,876,323	-0.04(-0.14%)
Apr 16, 2024	27.98	27.99	27.87	27.88	3,156,479	-0.16(-0.56%)
Apr 15, 2024	28.25	28.26	27.99	28.03	861,940	-0.23(-0.80%)
Apr 12, 2024	28.26	28.30	28.22	28.26	1,828,281	+0.00(+0.00%)
Apr 11, 2024	28.32	28.33	28.17	28.26	1,846,748	-0.06(-0.21%)
Apr 10, 2024	28.38	28.42	28.23	28.32	1,249,555	-0.23(-0.80%)
Apr 09, 2024	28.53	28.57	28.48	28.55	918,768	+0.09(+0.31%)
Apr 08, 2024	28.42	28.48	28.38	28.46	864,264	+0.06(+0.21%)
Apr 05, 2024	28.43	28.46	28.39	28.40	923,233	-0.04(-0.14%)
Apr 04, 2024	28.54	28.54	28.40	28.44	643,883	+0.00(+0.00%)
Apr 03, 2024	28.38	28.45	28.34	28.44	773,221	+0.02(+0.07%)
Apr 02, 2024	28.35	28.42	28.31	28.42	1,014,265	-0.02(-0.07%)
Apr 01, 2024	28.53	28.55	28.42	28.44	964,685	-0.12(-0.41%)
Mar 28, 2024	28.56	28.60	28.59	28.56	2,313,761	-0.02(-0.07%)
Mar 27, 2024	28.48	28.59	28.47	28.58	1,176,455	+0.13(+0.45%)
Mar 26, 2024	28.51	28.53	28.44	28.45	368,137	-0.05(-0.17%)
Mar 25, 2024	28.46	28.51	28.45	28.50	442,573	-0.04(-0.16%)
Mar 22, 2024	28.59	28.61	28.53	28.54	599,579	-0.00(-0.02%)
Mar 21, 2024	28.61	28.73	28.53	28.55	1,679,815	+0.03(+0.10%)
Mar 20, 2024	28.41	28.54	28.38	28.52	1,307,773	+0.14(+0.49%)
Mar 19, 2024	28.26	28.41	28.25	28.38	1,124,954	+0.15(+0.52%)
Mar 18, 2024	28.27	28.30	28.22	28.23	1,117,162	+0.06(+0.21%)
Mar 15, 2024	28.20	28.22	28.14	28.17	1,131,763	-0.04(-0.14%)
Mar 14, 2024	28.35	28.35	28.17	28.21	580,105	-0.14(-0.49%)
Mar 13, 2024	28.32	28.39	28.30	28.35	840,534	+0.03(+0.10%)
Mar 12, 2024	28.34	28.35	28.27	28.32	449,616	+0.00(+0.00%)
Mar 11, 2024	28.30	28.34	28.28	28.32	435,805	+0.00(+0.00%)
Mar 08, 2024	28.34	28.44	28.31	28.32	714,382	+0.02(+0.07%)
Mar 07, 2024	28.38	28.39	28.28	28.30	1,397,764	-0.00(-0.02%)
Mar 06, 2024	28.34	28.36	28.27	28.31	731,613	+0.04(+0.16%)
Mar 05, 2024	28.26	28.34	28.24	28.26	1,492,415	+0.01(+0.03%)
Mar 04, 2024	28.22	28.28	28.19	28.25	1,936,171	+0.02(+0.07%)
Mar 01, 2024	28.13	28.29	28.07	28.23	2,205,139	+0.11(+0.38%)
Feb 29, 2024	28.14	28.19	28.09	28.13	811,090	+0.04(+0.14%)
Feb 28, 2024	28.08	28.13	28.06	28.09	728,897	+0.00(+0.00%)
Feb 27, 2024	28.09	28.11	28.04	28.09	902,444	-0.01(-0.03%)
Feb 26, 2024	28.20	28.22	28.07	28.10	737,893	-0.11(-0.38%)
Feb 23, 2024	28.20	28.25	28.18	28.20	1,520,617	+0.01(+0.03%)
Feb 22, 2024	28.18	28.20	28.13	28.19	838,847	+0.09(+0.31%)
Feb 21, 2024	28.16	28.17	28.05	28.11	701,021	-0.05(-0.17%)
Feb 20, 2024	28.11	28.15	28.07	28.15	1,169,770	+0.05(+0.17%)
Feb 16, 2024	28.12	28.13	28.06	28.11	3,444,983	-0.14(-0.49%)
Feb 15, 2024	28.20	28.26	28.14	28.24	566,680	+0.13(+0.47%)
Feb 14, 2024	28.12	28.15	28.08	28.11	2,603,993	+0.07(+0.26%)
Feb 13, 2024	28.05	28.11	27.98	28.04	769,803	-0.22(-0.76%)
Feb 12, 2024	28.30	28.33	28.23	28.25	1,067,511	-0.03(-0.10%)
Feb 09, 2024	28.25	28.29	28.20	28.28	1,095,415	+0.05(+0.17%)
Feb 08, 2024	28.21	28.27	28.19	28.23	900,631	+0.02(+0.07%)
Feb 07, 2024	28.23	28.25	28.15	28.21	1,282,138	+0.03(+0.10%)
Feb 06, 2024	28.09	28.22	28.09	28.18	1,459,662	+0.11(+0.38%)
Feb 05, 2024	28.14	28.17	28.03	28.08	1,302,009	-0.20(-0.69%)
Feb 02, 2024	28.23	28.31	28.22	28.27	861,788	-0.15(-0.52%)
Feb 01, 2024	28.36	28.46	28.32	28.42	1,873,862	+0.10(+0.36%)
Jan 31, 2024	28.40	28.46	28.28	28.32	1,145,382	-0.05(-0.17%)
Jan 30, 2024	28.41	28.42	28.29	28.36	1,030,808	-0.03(-0.10%)
Jan 29, 2024	28.36	28.39	28.31	28.39	656,911	+0.05(+0.17%)
Jan 26, 2024	28.35	28.40	28.33	28.35	1,212,752	-0.01(-0.03%)
Jan 25, 2024	28.23	28.36	28.22	28.36	1,296,680	+0.21(+0.76%)
Jan 24, 2024	28.25	28.27	28.12	28.14	573,227	-0.03(-0.10%)
Jan 23, 2024	28.20	28.21	28.13	28.17	671,943	-0.04(-0.14%)
Jan 22, 2024	28.22	28.28	28.20	28.21	866,634	+0.01(+0.03%)
Jan 19, 2024	28.16	28.20	28.04	28.20	926,555	+0.05(+0.17%)
Jan 18, 2024	28.16	28.17	28.08	28.15	1,315,933	+0.02(+0.07%)
Jan 17, 2024	28.11	28.13	28.05	28.13	1,158,039	-0.10(-0.35%)
Jan 16, 2024	28.31	28.31	28.17	28.23	1,303,529	-0.16(-0.55%)
Jan 12, 2024	28.37	28.42	28.34	28.38	2,789,475	+0.07(+0.24%)
Jan 11, 2024	28.18	28.32	28.12	28.32	2,952,246	+0.19(+0.66%)
Jan 10, 2024	28.14	28.20	28.10	28.13	1,364,306	+0.04(+0.14%)
Jan 09, 2024	27.96	28.09	27.95	28.09	1,236,268	+0.11(+0.38%)
Jan 08, 2024	27.85	27.99	27.83	27.98	1,221,030	+0.18(+0.63%)
Jan 05, 2024	27.79	27.95	27.77	27.81	786,168	+0.01(+0.03%)
Jan 04, 2024	27.85	27.89	27.79	27.80	1,754,734	-0.11(-0.38%)
Jan 03, 2024	27.80	27.96	27.75	27.91	881,494	-0.05(-0.17%)
Jan 02, 2024	27.98	27.99	27.91	27.96	1,032,759	-0.09(-0.31%)
Dec 29, 2023	28.08	28.18	28.03	28.04	875,112	-0.06(-0.21%)
Dec 28, 2023	28.19	28.19	28.05	28.10	1,058,442	-0.13(-0.45%)
Dec 27, 2023	28.17	28.29	28.15	28.23	1,472,896	+0.10(+0.35%)
Dec 26, 2023	28.14	28.18	28.12	28.13	462,706	+0.00(+0.00%)
Dec 22, 2023	28.24	28.25	28.12	28.13	661,683	-0.05(-0.17%)
Dec 21, 2023	28.22	28.27	28.11	28.18	3,074,734	+0.07(+0.24%)
Dec 20, 2023	28.17	28.23	28.11	28.11	1,324,861	-0.04(-0.16%)
Dec 19, 2023	28.11	28.17	28.09	28.15	1,447,822	+0.10(+0.36%)
Dec 18, 2023	28.10	28.10	27.98	28.05	1,631,638	+0.02(+0.07%)
Dec 15, 2023	28.03	28.08	27.97	28.03	2,764,040	-0.04(-0.14%)
Dec 14, 2023	27.97	28.12	27.94	28.07	4,004,245	+0.21(+0.77%)
Dec 13, 2023	27.54	27.88	27.50	27.86	1,729,731	+0.38(+1.38%)
Dec 12, 2023	27.37	27.49	27.34	27.48	1,666,955	+0.10(+0.35%)
Dec 11, 2023	27.40	27.40	27.33	27.38	1,561,010	+0.00(+0.00%)
Dec 08, 2023	27.34	27.41	27.33	27.38	2,546,168	-0.04(-0.14%)
Dec 07, 2023	27.42	27.48	27.40	27.42	3,194,887	+0.02(+0.07%)
Dec 06, 2023	27.46	27.46	27.39	27.40	884,207	-0.00(-0.02%)
Dec 05, 2023	27.37	27.43	27.34	27.41	1,031,275	+0.04(+0.14%)
Dec 04, 2023	27.27	27.38	27.27	27.37	1,062,878	-0.05(-0.19%)