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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.92	23.23	22.86	23.08	1,346,717	+0.18(+0.79%)
May 28, 2020	22.93	23.15	22.85	22.90	1,121,629	-0.02(-0.11%)
May 27, 2020	22.83	22.98	22.79	22.92	1,441,802	+0.11(+0.47%)
May 26, 2020	22.70	22.95	22.61	22.82	2,120,881	+0.29(+1.31%)
May 22, 2020	22.50	22.63	22.42	22.52	1,015,837	-0.01(-0.04%)
May 21, 2020	22.52	22.56	22.41	22.53	1,133,888	+0.00(+0.00%)
May 20, 2020	22.33	22.54	22.29	22.53	1,621,149	+0.38(+1.70%)
May 19, 2020	22.17	22.26	22.10	22.15	863,653	+0.01(+0.04%)
May 18, 2020	22.12	22.20	22.03	22.15	1,111,953	+0.36(+1.65%)
May 15, 2020	21.67	21.82	21.61	21.79	955,034	+0.01(+0.04%)
May 14, 2020	21.67	21.97	21.56	21.78	1,130,255	-0.06(-0.26%)
May 13, 2020	22.02	22.14	21.75	21.84	1,473,196	-0.16(-0.74%)
May 12, 2020	22.15	22.30	22.00	22.00	4,645,707	+0.02(+0.07%)
May 11, 2020	22.09	22.11	21.97	21.98	1,039,856	-0.13(-0.59%)
May 08, 2020	22.03	22.18	21.99	22.11	1,189,946	+0.13(+0.60%)
May 07, 2020	22.06	22.18	21.87	21.98	1,416,310	+0.11(+0.52%)
May 06, 2020	22.09	22.24	21.81	21.87	1,749,664	-0.18(-0.82%)
May 05, 2020	21.93	22.10	21.88	22.05	1,070,546	+0.35(+1.62%)
May 04, 2020	21.66	21.84	21.61	21.70	1,454,804	-0.09(-0.41%)
May 01, 2020	21.94	22.02	21.71	21.79	1,587,613	-0.39(-1.78%)
Apr 30, 2020	22.04	22.84	21.93	22.18	1,586,566	+0.10(+0.44%)
Apr 29, 2020	21.85	22.09	21.81	22.08	1,659,583	+0.33(+1.50%)
Apr 28, 2020	21.82	21.82	21.63	21.76	801,600	+0.05(+0.23%)
Apr 27, 2020	21.74	21.85	21.63	21.71	2,037,356	-0.03(-0.15%)
Apr 24, 2020	21.88	21.98	21.63	21.74	1,032,748	-0.08(-0.37%)
Apr 23, 2020	21.80	21.97	21.70	21.82	1,093,284	+0.04(+0.19%)
Apr 22, 2020	21.90	22.03	21.67	21.78	1,530,959	+0.25(+1.17%)
Apr 21, 2020	21.70	21.83	21.46	21.53	1,356,459	-0.41(-1.86%)
Apr 20, 2020	21.99	22.25	21.72	21.94	1,328,325	-0.34(-1.54%)
Apr 17, 2020	22.39	22.42	22.17	22.28	971,212	+0.14(+0.63%)
Apr 16, 2020	22.25	22.26	22.00	22.14	1,277,007	-0.15(-0.66%)
Apr 15, 2020	22.16	22.51	22.04	22.29	1,298,108	-0.10(-0.44%)
Apr 14, 2020	22.39	22.54	22.03	22.39	6,496,634	+0.16(+0.70%)
Apr 13, 2020	22.23	22.31	21.81	22.23	3,109,699	+0.06(+0.26%)
Apr 09, 2020	22.51	22.91	21.66	22.17	5,248,815	+1.07(+5.06%)
Apr 08, 2020	20.91	21.19	20.76	21.10	1,524,692	+0.30(+1.45%)
Apr 07, 2020	21.09	21.17	20.57	20.80	2,122,869	+0.12(+0.59%)
Apr 06, 2020	20.97	20.97	20.34	20.68	2,094,398	-0.29(-1.36%)
Apr 03, 2020	20.89	20.97	20.12	20.97	1,230,840	+0.04(+0.19%)
Apr 02, 2020	20.40	20.95	20.40	20.92	899,659	+0.59(+2.89%)
Apr 01, 2020	20.44	20.75	20.04	20.34	1,676,131	-0.19(-0.92%)
Mar 31, 2020	20.72	20.87	20.46	20.53	698,537	+0.03(+0.16%)
Mar 30, 2020	20.36	20.95	20.28	20.49	1,072,006	+0.06(+0.28%)
Mar 27, 2020	20.40	20.98	20.32	20.44	1,104,031	+0.11(+0.56%)
Mar 26, 2020	19.83	20.60	19.59	20.32	2,362,051	+0.90(+4.64%)
Mar 25, 2020	19.26	20.04	19.25	19.42	1,124,947	+0.23(+1.18%)
Mar 24, 2020	18.24	19.23	18.04	19.20	1,347,186	+1.10(+6.10%)
Mar 23, 2020	18.01	19.07	17.84	18.09	2,863,564	-0.05(-0.27%)
Mar 20, 2020	17.34	18.63	17.34	18.14	5,131,153	+0.70(+4.00%)
Mar 19, 2020	17.82	18.82	17.14	17.44	2,198,662	-0.73(-4.02%)
Mar 18, 2020	19.42	19.87	18.05	18.17	1,989,111	-1.87(-9.31%)
Mar 17, 2020	20.57	20.57	19.72	20.04	1,420,341	-0.28(-1.40%)
Mar 16, 2020	21.05	21.22	19.07	20.32	1,375,974	-1.31(-6.07%)
Mar 13, 2020	21.01	21.70	20.92	21.64	1,814,127	+0.72(+3.45%)
Mar 12, 2020	21.30	21.78	20.26	20.92	4,490,112	-1.25(-5.64%)
Mar 11, 2020	22.61	22.63	22.00	22.16	2,335,004	-0.67(-2.91%)
Mar 10, 2020	22.64	22.92	22.11	22.83	2,187,181	+0.58(+2.59%)
Mar 09, 2020	22.57	22.57	21.98	22.25	2,049,970	-1.69(-7.05%)
Mar 06, 2020	23.88	24.08	23.71	23.94	604,462	-0.18(-0.74%)
Mar 05, 2020	24.17	24.26	24.10	24.12	926,563	-0.24(-0.97%)
Mar 04, 2020	24.23	24.38	24.14	24.36	2,155,572	+0.49(+2.07%)
Mar 03, 2020	24.04	24.29	23.79	23.86	1,860,326	-0.08(-0.34%)