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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.00	25.24	24.91	25.20	1,802,124	+0.22(+0.89%)
Jul 30, 2020	24.90	25.03	24.80	24.98	1,314,951	+0.04(+0.16%)
Jul 29, 2020	24.81	24.97	24.78	24.94	1,192,060	+0.21(+0.83%)
Jul 28, 2020	24.88	24.88	24.73	24.73	2,130,546	-0.07(-0.27%)
Jul 27, 2020	24.71	24.80	24.66	24.80	459,457	+0.09(+0.37%)
Jul 24, 2020	24.65	24.75	24.59	24.71	636,537	+0.05(+0.20%)
Jul 23, 2020	24.68	24.72	24.43	24.66	1,858,535	-0.01(-0.03%)
Jul 22, 2020	24.66	24.68	24.55	24.66	2,280,009	+0.09(+0.37%)
Jul 21, 2020	24.57	24.61	24.47	24.57	787,273	+0.12(+0.50%)
Jul 20, 2020	24.35	24.45	24.29	24.45	758,093	+0.16(+0.68%)
Jul 17, 2020	24.26	24.33	24.17	24.29	3,766,332	+0.10(+0.41%)
Jul 16, 2020	24.17	24.24	24.11	24.19	2,286,488	+0.03(+0.14%)
Jul 15, 2020	24.01	24.18	23.95	24.15	2,339,372	+0.28(+1.17%)
Jul 14, 2020	23.68	23.95	23.68	23.87	1,031,501	+0.16(+0.66%)
Jul 13, 2020	23.82	23.95	23.66	23.72	974,410	-0.10(-0.41%)
Jul 10, 2020	23.78	23.86	23.66	23.82	585,225	+0.06(+0.24%)
Jul 09, 2020	23.74	23.79	23.64	23.76	807,810	-0.17(-0.72%)
Jul 08, 2020	23.73	23.83	23.65	23.93	1,045,009	+0.17(+0.73%)
Jul 07, 2020	23.87	23.94	23.74	23.76	2,233,671	-0.12(-0.48%)
Jul 06, 2020	23.78	23.91	23.72	23.87	1,416,398	+0.21(+0.87%)
Jul 02, 2020	23.75	23.77	23.63	23.67	1,052,992	+0.15(+0.63%)
Jul 01, 2020	23.63	23.63	23.47	23.52	670,108	+0.03(+0.13%)
Jun 30, 2020	23.35	23.52	23.25	23.49	2,035,150	+0.33(+1.41%)
Jun 29, 2020	23.38	23.65	23.03	23.16	3,138,753	-0.11(-0.46%)
Jun 26, 2020	23.48	23.69	23.12	23.27	1,419,556	-0.36(-1.52%)
Jun 25, 2020	23.56	23.64	23.40	23.63	1,490,190	+0.07(+0.31%)
Jun 24, 2020	23.83	23.86	23.44	23.56	1,259,009	-0.29(-1.20%)
Jun 23, 2020	23.88	23.90	23.78	23.84	592,328	+0.11(+0.45%)
Jun 22, 2020	23.80	23.84	23.61	23.74	442,910	+0.01(+0.03%)
Jun 19, 2020	23.76	23.88	23.64	23.73	616,619	+0.02(+0.10%)
Jun 18, 2020	23.72	23.79	23.65	23.70	945,731	-0.09(-0.38%)
Jun 17, 2020	23.86	23.91	23.74	23.79	1,109,914	+0.01(+0.03%)
Jun 16, 2020	23.82	24.00	23.66	23.79	1,506,826	+0.17(+0.73%)
Jun 15, 2020	23.16	23.73	23.11	23.61	837,444	+0.24(+1.02%)
Jun 12, 2020	23.40	23.58	23.14	23.38	1,614,914	+0.31(+1.35%)
Jun 11, 2020	23.33	23.40	22.95	23.07	1,240,284	-0.74(-3.13%)
Jun 10, 2020	23.73	23.87	23.56	23.81	1,446,590	+0.09(+0.38%)
Jun 09, 2020	23.85	23.89	23.60	23.72	1,130,594	-0.19(-0.79%)
Jun 08, 2020	23.92	23.96	23.81	23.91	1,819,462	+0.09(+0.38%)
Jun 05, 2020	23.64	23.97	23.64	23.82	1,527,559	+0.40(+1.71%)
Jun 04, 2020	23.43	23.46	23.33	23.42	1,172,111	-0.02(-0.07%)
Jun 03, 2020	23.34	23.49	23.33	23.43	1,832,776	+0.21(+0.92%)
Jun 02, 2020	23.10	23.29	23.04	23.22	2,026,259	+0.25(+1.10%)
Jun 01, 2020	23.07	23.23	22.75	22.97	2,528,333	+0.01(+0.04%)
May 29, 2020	22.80	23.10	22.74	22.96	1,353,927	+0.18(+0.79%)
May 28, 2020	22.81	23.02	22.73	22.78	1,127,633	-0.02(-0.11%)
May 27, 2020	22.71	22.86	22.66	22.80	1,449,521	+0.11(+0.47%)
May 26, 2020	22.58	22.83	22.48	22.70	2,132,235	+0.29(+1.31%)
May 22, 2020	22.38	22.51	22.30	22.40	1,021,276	-0.01(-0.04%)
May 21, 2020	22.40	22.44	22.29	22.41	1,139,959	+0.00(+0.00%)
May 20, 2020	22.21	22.42	22.17	22.41	1,629,828	+0.37(+1.70%)
May 19, 2020	22.05	22.14	21.98	22.04	868,277	+0.01(+0.04%)
May 18, 2020	22.00	22.09	21.91	22.03	1,117,906	+0.36(+1.65%)
May 15, 2020	21.56	21.70	21.50	21.67	960,147	+0.01(+0.04%)
May 14, 2020	21.56	21.85	21.44	21.66	1,136,306	-0.06(-0.26%)
May 13, 2020	21.91	22.02	21.64	21.72	1,481,083	-0.16(-0.74%)
May 12, 2020	22.04	22.18	21.88	21.88	4,670,578	+0.02(+0.07%)
May 11, 2020	21.97	22.00	21.86	21.87	1,045,423	-0.13(-0.59%)
May 08, 2020	21.91	22.06	21.87	22.00	1,196,317	+0.13(+0.60%)
May 07, 2020	21.95	22.06	21.75	21.87	1,423,892	+0.11(+0.52%)
May 06, 2020	21.97	22.12	21.70	21.75	1,759,031	-0.18(-0.82%)
May 05, 2020	21.82	21.98	21.76	21.93	1,076,277	+0.35(+1.62%)
May 04, 2020	21.55	21.72	21.50	21.58	1,462,592	-0.09(-0.41%)
May 01, 2020	21.82	21.91	21.60	21.67	1,596,112	-0.39(-1.78%)
Apr 30, 2020	21.93	22.72	21.82	22.06	1,595,060	+0.10(+0.44%)
Apr 29, 2020	21.73	21.97	21.70	21.97	1,668,468	+0.32(+1.50%)
Apr 28, 2020	21.71	21.71	21.51	21.64	805,892	+0.05(+0.23%)
Apr 27, 2020	21.62	21.74	21.51	21.59	2,048,263	-0.03(-0.15%)
Apr 24, 2020	21.76	21.86	21.52	21.62	1,038,277	-0.08(-0.37%)
Apr 23, 2020	21.68	21.85	21.58	21.71	1,099,137	+0.04(+0.19%)
Apr 22, 2020	21.78	21.91	21.56	21.67	1,539,155	+0.25(+1.17%)
Apr 21, 2020	21.58	21.71	21.34	21.41	1,363,721	-0.41(-1.86%)
Apr 20, 2020	21.88	22.13	21.60	21.82	1,335,437	-0.34(-1.54%)
Apr 17, 2020	22.27	22.30	22.05	22.16	976,412	+0.14(+0.63%)
Apr 16, 2020	22.13	22.14	21.88	22.02	1,283,843	-0.15(-0.66%)
Apr 15, 2020	22.04	22.39	21.93	22.17	1,305,057	-0.10(-0.44%)
Apr 14, 2020	22.27	22.42	21.91	22.27	6,531,414	+0.15(+0.70%)
Apr 13, 2020	22.11	22.19	21.69	22.11	3,126,347	+0.06(+0.26%)
Apr 09, 2020	22.39	22.79	21.54	22.05	5,276,915	+1.06(+5.06%)
Apr 08, 2020	20.80	21.08	20.65	20.99	1,532,855	+0.30(+1.45%)
Apr 07, 2020	20.98	21.06	20.46	20.69	2,134,234	+0.12(+0.59%)
Apr 06, 2020	20.85	20.85	20.23	20.57	2,105,611	-0.28(-1.36%)
Apr 03, 2020	20.78	20.85	20.01	20.85	1,237,429	+0.04(+0.20%)
Apr 02, 2020	20.29	20.84	20.29	20.81	904,476	+0.58(+2.89%)
Apr 01, 2020	20.33	20.64	19.93	20.23	1,685,104	-0.19(-0.92%)
Mar 31, 2020	20.61	20.76	20.35	20.42	702,277	+0.03(+0.16%)
Mar 30, 2020	20.26	20.84	20.17	20.38	1,077,745	+0.06(+0.28%)
Mar 27, 2020	20.30	20.87	20.21	20.33	1,109,942	+0.11(+0.56%)
Mar 26, 2020	19.72	20.49	19.48	20.21	2,374,696	+0.90(+4.64%)
Mar 25, 2020	19.16	19.93	19.15	19.32	1,130,970	+0.23(+1.18%)
Mar 24, 2020	18.14	19.13	17.95	19.09	1,354,398	+1.10(+6.10%)
Mar 23, 2020	17.91	18.96	17.75	18.00	2,878,894	-0.05(-0.27%)
Mar 20, 2020	17.25	18.53	17.25	18.04	5,158,623	+0.69(+4.00%)
Mar 19, 2020	17.72	18.72	17.05	17.35	2,210,433	-0.73(-4.02%)
Mar 18, 2020	19.32	19.76	17.96	18.08	1,999,760	-1.86(-9.31%)
Mar 17, 2020	20.46	20.46	19.62	19.93	1,427,945	-0.28(-1.40%)
Mar 16, 2020	20.93	21.11	18.96	20.21	1,383,341	-1.31(-6.07%)
Mar 13, 2020	20.90	21.59	20.81	21.52	1,823,839	+0.72(+3.45%)
Mar 12, 2020	21.18	21.67	20.15	20.80	4,514,150	-1.24(-5.64%)
Mar 11, 2020	22.49	22.51	21.89	22.05	2,347,505	-0.66(-2.91%)
Mar 10, 2020	22.51	22.80	21.99	22.71	2,198,890	+0.57(+2.59%)
Mar 09, 2020	22.45	22.45	21.86	22.14	2,060,945	-1.68(-7.05%)
Mar 06, 2020	23.76	23.95	23.58	23.81	607,698	-0.18(-0.74%)
Mar 05, 2020	24.04	24.13	23.97	23.99	931,523	-0.23(-0.97%)
Mar 04, 2020	24.10	24.25	24.01	24.23	2,167,112	+0.49(+2.07%)
Mar 03, 2020	23.91	24.16	23.66	23.73	1,870,285	-0.08(-0.34%)
Mar 02, 2020	23.77	23.81	23.60	23.81	1,525,218	+0.11(+0.48%)
Feb 28, 2020	23.45	23.74	23.12	23.70	2,272,159	-0.02(-0.10%)
Feb 27, 2020	23.76	23.99	23.44	23.72	2,711,158	-0.28(-1.17%)
Feb 26, 2020	23.92	24.05	23.91	24.00	858,167	+0.10(+0.44%)
Feb 25, 2020	24.24	24.28	23.84	23.90	3,902,226	-0.26(-1.06%)
Feb 24, 2020	24.20	24.25	24.15	24.16	1,322,355	-0.31(-1.25%)
Feb 21, 2020	24.46	24.50	24.43	24.46	502,173	-0.04(-0.16%)
Feb 20, 2020	24.45	24.50	24.41	24.50	485,972	+0.07(+0.30%)
Feb 19, 2020	24.46	24.46	24.42	24.43	527,842	+0.01(+0.03%)
Feb 18, 2020	24.50	24.52	24.37	24.42	703,400	-0.12(-0.49%)
Feb 14, 2020	24.52	24.54	24.47	24.54	390,095	+0.05(+0.20%)
Feb 13, 2020	24.48	24.52	24.40	24.50	656,615	-0.04(-0.16%)
Feb 12, 2020	24.41	24.54	24.41	24.54	1,384,912	+0.15(+0.63%)
Feb 11, 2020	24.33	24.42	24.32	24.38	696,978	+0.18(+0.76%)
Feb 10, 2020	24.23	24.25	24.13	24.20	863,467	-0.02(-0.07%)
Feb 07, 2020	24.24	24.25	24.21	24.21	1,367,823	-0.03(-0.13%)
Feb 06, 2020	24.22	24.26	24.19	24.25	715,054	+0.04(+0.17%)
Feb 05, 2020	24.16	24.32	24.13	24.21	2,077,221	+0.10(+0.40%)
Feb 04, 2020	24.13	24.13	24.04	24.11	925,144	+0.20(+0.84%)
Feb 03, 2020	24.01	24.03	23.91	23.91	468,982	+0.00(+0.01%)
Jan 31, 2020	24.05	24.06	23.88	23.91	853,705	-0.17(-0.70%)
Jan 30, 2020	23.94	24.11	23.90	24.07	464,281	+0.05(+0.20%)
Jan 29, 2020	24.07	24.11	24.03	24.03	561,092	+0.01(+0.03%)
Jan 28, 2020	23.94	24.03	23.85	24.02	1,687,321	+0.18(+0.77%)
Jan 27, 2020	23.87	23.88	23.71	23.83	2,106,717	-0.18(-0.77%)
Jan 24, 2020	24.11	24.13	23.97	24.02	2,838,568	-0.13(-0.53%)
Jan 23, 2020	24.11	24.15	24.05	24.15	1,103,788	+0.02(+0.10%)
Jan 22, 2020	24.12	24.19	24.09	24.12	2,627,847	+0.07(+0.30%)
Jan 21, 2020	24.22	24.23	24.05	24.05	1,074,730	-0.10(-0.43%)
Jan 17, 2020	24.19	24.23	24.12	24.15	604,973	+0.00(+0.00%)
Jan 16, 2020	24.19	24.19	24.14	24.15	568,489	+0.02(+0.07%)
Jan 15, 2020	24.07	24.15	24.07	24.14	1,034,970	+0.06(+0.27%)
Jan 14, 2020	24.05	24.07	24.03	24.07	15,810,066	+0.05(+0.20%)
Jan 13, 2020	24.11	24.11	24.03	24.03	892,719	-0.05(-0.20%)
Jan 10, 2020	24.05	24.09	24.04	24.07	1,654,468	+0.02(+0.10%)
Jan 09, 2020	24.02	24.06	23.97	24.05	301,054	+0.06(+0.27%)
Jan 08, 2020	23.99	23.99	23.92	23.99	266,205	+0.00(+0.00%)
Jan 07, 2020	23.96	23.99	23.94	23.99	493,659	+0.05(+0.20%)
Jan 06, 2020	23.96	24.00	23.91	23.94	550,166	-0.06(-0.27%)
Jan 03, 2020	23.95	24.01	23.93	24.00	790,648	+0.05(+0.20%)
Jan 02, 2020	23.99	23.99	23.87	23.95	1,516,124	+0.05(+0.20%)
Dec 31, 2019	23.87	23.91	23.83	23.91	201,657	+0.03(+0.13%)
Dec 30, 2019	23.91	23.94	23.79	23.87	361,126	+0.08(+0.34%)
Dec 27, 2019	23.82	23.82	23.72	23.79	275,354	+0.01(+0.03%)
Dec 26, 2019	23.79	23.82	23.73	23.78	208,328	+0.07(+0.30%)
Dec 24, 2019	23.74	23.74	23.69	23.71	143,471	-0.05(-0.20%)
Dec 23, 2019	23.75	23.76	23.66	23.76	408,996	-0.03(-0.13%)
Dec 20, 2019	23.78	23.79	23.68	23.79	872,668	+0.08(+0.33%)
Dec 19, 2019	23.78	23.78	23.70	23.71	391,670	-0.06(-0.27%)
Dec 18, 2019	23.75	23.80	23.70	23.78	399,922	+0.10(+0.44%)
Dec 17, 2019	23.65	23.69	23.63	23.67	361,402	+0.05(+0.20%)
Dec 16, 2019	23.58	23.63	23.56	23.63	355,143	+0.13(+0.54%)
Dec 13, 2019	23.45	23.51	23.44	23.50	529,672	+0.06(+0.27%)
Dec 12, 2019	23.42	23.47	23.36	23.44	448,847	+0.03(+0.14%)