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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		27.21	27.21	27.21	1,738,956	+0.01(+0.03%)
Dec 30, 2020	27.15	27.24	27.14	27.20	1,738,956	+0.05(+0.19%)
Dec 29, 2020	27.25	27.25	27.12	27.15	1,457,837	-0.02(-0.07%)
Dec 28, 2020	27.12	27.20	27.12	27.17	1,496,545	+0.04(+0.16%)
Dec 24, 2020	27.09	27.14	27.09	27.12	992,921	+0.07(+0.25%)
Dec 23, 2020	26.95	27.06	26.95	27.06	1,265,904	+0.15(+0.56%)
Dec 22, 2020	26.92	26.93	26.88	26.90	1,017,866	+0.03(+0.09%)
Dec 21, 2020	26.88	26.91	26.80	26.88	1,017,473	-0.06(-0.22%)
Dec 18, 2020	27.01	27.02	26.90	26.94	2,580,386	-0.03(-0.09%)
Dec 17, 2020	27.00	27.01	26.95	26.96	1,775,396	+0.06(+0.22%)
Dec 16, 2020	26.95	26.98	26.85	26.90	1,549,457	-0.02(-0.06%)
Dec 15, 2020	26.91	26.95	26.84	26.92	2,312,628	+0.08(+0.31%)
Dec 14, 2020	26.93	26.94	26.77	26.84	1,817,349	-0.05(-0.19%)
Dec 11, 2020	26.90	26.91	26.79	26.89	1,612,460	-0.03(-0.13%)
Dec 10, 2020	26.84	26.95	26.81	26.92	1,259,931	+0.08(+0.31%)
Dec 09, 2020	26.99	26.99	26.79	26.84	1,846,314	-0.10(-0.38%)
Dec 08, 2020	26.96	26.96	26.89	26.94	1,077,576	+0.07(+0.25%)
Dec 07, 2020	26.92	26.92	26.84	26.87	3,450,470	-0.01(-0.03%)
Dec 04, 2020	26.80	26.89	26.78	26.88	2,306,391	+0.13(+0.47%)
Dec 03, 2020	26.75	26.81	26.72	26.75	2,466,793	+0.05(+0.19%)
Dec 02, 2020	26.56	26.72	26.52	26.70	3,377,230	+0.16(+0.60%)
Dec 01, 2020	26.58	26.58	26.48	26.54	1,845,143	+0.07(+0.25%)
Nov 30, 2020	26.51	26.51	26.39	26.47	1,436,240	+0.01(+0.03%)
Nov 27, 2020	26.47	26.49	26.44	26.47	1,100,715	+0.04(+0.16%)
Nov 25, 2020	26.41	26.48	26.39	26.42	1,053,034	+0.03(+0.13%)
Nov 24, 2020	26.42	26.44	26.37	26.39	1,004,993	+0.13(+0.48%)
Nov 23, 2020	26.21	26.29	26.19	26.26	920,068	+0.11(+0.42%)
Nov 20, 2020	26.16	26.21	26.14	26.16	1,158,503	-0.08(-0.29%)
Nov 19, 2020	26.11	26.23	26.05	26.23	1,004,096	+0.20(+0.78%)
Nov 18, 2020	26.14	26.17	26.03	26.03	1,045,215	-0.03(-0.13%)
Nov 17, 2020	25.99	26.11	25.95	26.06	1,007,856	+0.05(+0.19%)
Nov 16, 2020	25.94	26.03	25.90	26.01	703,625	+0.20(+0.78%)
Nov 13, 2020	25.79	25.82	25.73	25.81	846,612	+0.04(+0.16%)
Nov 12, 2020	25.86	25.89	25.72	25.77	1,079,437	-0.12(-0.45%)
Nov 11, 2020	25.97	26.07	25.89	25.89	2,718,612	-0.02(-0.07%)
Nov 10, 2020	25.88	25.96	25.85	25.90	2,217,993	+0.00(+0.00%)
Nov 09, 2020	26.15	26.22	25.89	25.90	1,716,564	+0.24(+0.95%)
Nov 06, 2020	25.74	25.76	25.55	25.66	3,461,123	-0.03(-0.13%)
Nov 05, 2020	25.73	25.77	25.65	25.69	1,751,502	+0.10(+0.39%)
Nov 04, 2020	25.40	25.65	25.40	25.59	3,890,250	+0.33(+1.30%)
Nov 03, 2020	25.17	25.28	25.10	25.26	1,432,378	+0.22(+0.87%)
Nov 02, 2020	25.10	25.10	24.95	25.04	2,251,202	+0.02(+0.09%)
Oct 30, 2020	24.97	25.03	24.82	25.02	2,255,832	+0.07(+0.27%)
Oct 29, 2020	24.91	24.99	24.82	24.96	2,062,149	+0.03(+0.10%)
Oct 28, 2020	25.02	25.02	24.86	24.93	3,196,853	-0.28(-1.13%)
Oct 27, 2020	25.23	25.26	25.13	25.22	2,161,242	+0.03(+0.10%)
Oct 26, 2020	25.21	25.27	25.12	25.19	821,100	-0.08(-0.30%)
Oct 23, 2020	25.32	25.37	25.23	25.27	1,104,683	+0.04(+0.17%)
Oct 22, 2020	25.16	25.26	25.10	25.22	935,635	+0.07(+0.27%)
Oct 21, 2020	25.17	25.21	25.09	25.16	668,529	+0.00(+0.00%)
Oct 20, 2020	25.08	25.17	25.06	25.16	726,775	+0.09(+0.37%)
Oct 19, 2020	25.13	25.18	25.00	25.06	1,147,624	-0.03(-0.13%)
Oct 16, 2020	25.23	25.23	25.08	25.10	831,259	-0.07(-0.27%)
Oct 15, 2020	25.08	25.19	25.04	25.17	644,423	-0.08(-0.33%)
Oct 14, 2020	25.32	25.33	25.17	25.25	2,811,142	-0.05(-0.20%)
Oct 13, 2020	25.35	25.37	25.27	25.30	615,627	-0.07(-0.26%)
Oct 12, 2020	25.28	25.42	25.28	25.37	994,758	+0.13(+0.50%)
Oct 09, 2020	25.23	25.27	25.18	25.24	1,336,656	+0.07(+0.27%)
Oct 08, 2020	25.18	25.18	25.11	25.17	727,098	+0.10(+0.40%)
Oct 07, 2020	25.09	25.13	25.04	25.07	1,009,165	+0.04(+0.17%)
Oct 06, 2020	25.04	25.15	24.97	25.03	3,976,913	+0.03(+0.10%)
Oct 05, 2020	24.86	25.01	24.86	25.01	2,889,694	+0.18(+0.71%)
Oct 02, 2020	24.78	24.88	24.72	24.83	4,038,519	-0.05(-0.20%)