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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)