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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	25.14	25.38	25.04	25.33	1,792,512	+0.22(+0.89%)
Jul 30, 2020	25.04	25.17	24.93	25.11	1,307,938	+0.04(+0.17%)
Jul 29, 2020	24.95	25.10	24.91	25.07	1,185,702	+0.21(+0.83%)
Jul 28, 2020	25.01	25.01	24.86	24.86	2,119,183	-0.07(-0.27%)
Jul 27, 2020	24.84	24.94	24.80	24.93	457,006	+0.09(+0.37%)
Jul 24, 2020	24.78	24.88	24.72	24.84	633,142	+0.05(+0.20%)
Jul 23, 2020	24.81	24.85	24.57	24.79	1,848,622	-0.01(-0.03%)
Jul 22, 2020	24.79	24.81	24.68	24.80	2,267,848	+0.09(+0.37%)
Jul 21, 2020	24.71	24.74	24.60	24.71	783,074	+0.12(+0.50%)
Jul 20, 2020	24.48	24.58	24.42	24.58	754,050	+0.17(+0.68%)
Jul 17, 2020	24.39	24.46	24.30	24.42	3,746,244	+0.10(+0.41%)
Jul 16, 2020	24.30	24.37	24.23	24.32	2,274,292	+0.03(+0.14%)
Jul 15, 2020	24.14	24.31	24.08	24.28	2,326,894	+0.28(+1.17%)
Jul 14, 2020	23.80	24.08	23.80	24.00	1,025,999	+0.16(+0.66%)
Jul 13, 2020	23.94	24.08	23.79	23.85	969,213	-0.10(-0.41%)
Jul 10, 2020	23.90	23.99	23.79	23.94	582,104	+0.06(+0.24%)
Jul 09, 2020	23.87	23.92	23.77	23.89	803,501	-0.17(-0.72%)
Jul 08, 2020	23.86	23.95	23.78	24.06	1,039,436	+0.17(+0.73%)
Jul 07, 2020	23.99	24.07	23.87	23.89	2,221,758	-0.12(-0.48%)
Jul 06, 2020	23.90	24.04	23.85	24.00	1,408,844	+0.21(+0.87%)
Jul 02, 2020	23.88	23.90	23.75	23.80	1,047,376	+0.15(+0.63%)
Jul 01, 2020	23.75	23.75	23.60	23.65	666,533	+0.03(+0.13%)
Jun 30, 2020	23.48	23.64	23.37	23.62	2,024,295	+0.33(+1.41%)
Jun 29, 2020	23.51	23.78	23.16	23.29	3,122,012	-0.11(-0.46%)
Jun 26, 2020	23.61	23.81	23.25	23.39	1,411,984	-0.36(-1.52%)
Jun 25, 2020	23.68	23.76	23.53	23.76	1,482,242	+0.07(+0.31%)
Jun 24, 2020	23.96	23.99	23.57	23.68	1,252,294	-0.29(-1.20%)
Jun 23, 2020	24.01	24.03	23.90	23.97	589,169	+0.11(+0.45%)
Jun 22, 2020	23.93	23.97	23.74	23.86	440,547	+0.01(+0.03%)
Jun 19, 2020	23.89	24.01	23.76	23.86	613,330	+0.02(+0.10%)
Jun 18, 2020	23.85	23.92	23.77	23.83	940,687	-0.09(-0.38%)
Jun 17, 2020	23.99	24.04	23.86	23.92	1,103,994	+0.01(+0.03%)
Jun 16, 2020	23.95	24.13	23.79	23.91	1,498,789	+0.17(+0.73%)
Jun 15, 2020	23.28	23.86	23.23	23.74	832,977	+0.24(+1.02%)
Jun 12, 2020	23.53	23.71	23.26	23.50	1,606,301	+0.31(+1.35%)
Jun 11, 2020	23.45	23.52	23.07	23.19	1,233,669	-0.75(-3.13%)
Jun 10, 2020	23.86	24.00	23.68	23.94	1,438,874	+0.09(+0.38%)
Jun 09, 2020	23.98	24.02	23.72	23.85	1,124,564	-0.19(-0.79%)
Jun 08, 2020	24.04	24.09	23.94	24.04	1,809,757	+0.09(+0.38%)
Jun 05, 2020	23.76	24.10	23.76	23.95	1,519,411	+0.40(+1.71%)
Jun 04, 2020	23.56	23.58	23.45	23.54	1,165,860	-0.02(-0.07%)
Jun 03, 2020	23.47	23.62	23.45	23.56	1,823,001	+0.21(+0.92%)
Jun 02, 2020	23.22	23.41	23.16	23.35	2,015,452	+0.26(+1.10%)
Jun 01, 2020	23.19	23.35	22.87	23.09	2,514,848	+0.01(+0.04%)
May 29, 2020	22.92	23.23	22.86	23.08	1,346,705	+0.18(+0.79%)
May 28, 2020	22.93	23.15	22.85	22.90	1,121,619	-0.02(-0.11%)
May 27, 2020	22.83	22.98	22.79	22.92	1,441,789	+0.11(+0.47%)
May 26, 2020	22.70	22.95	22.61	22.82	2,120,862	+0.29(+1.31%)
May 22, 2020	22.50	22.63	22.42	22.52	1,015,828	-0.01(-0.04%)
May 21, 2020	22.52	22.56	22.41	22.53	1,133,878	+0.00(+0.00%)
May 20, 2020	22.33	22.54	22.29	22.53	1,621,134	+0.38(+1.70%)
May 19, 2020	22.17	22.26	22.10	22.15	863,646	+0.01(+0.04%)
May 18, 2020	22.12	22.20	22.03	22.15	1,111,943	+0.36(+1.65%)
May 15, 2020	21.67	21.82	21.61	21.79	955,025	+0.01(+0.04%)
May 14, 2020	21.67	21.97	21.56	21.78	1,130,245	-0.06(-0.26%)
May 13, 2020	22.02	22.14	21.75	21.84	1,473,184	-0.16(-0.74%)
May 12, 2020	22.15	22.30	22.00	22.00	4,645,666	+0.02(+0.07%)
May 11, 2020	22.09	22.11	21.97	21.98	1,039,847	-0.13(-0.59%)
May 08, 2020	22.03	22.18	21.99	22.11	1,189,936	+0.13(+0.60%)
May 07, 2020	22.06	22.18	21.87	21.98	1,416,297	+0.11(+0.52%)
May 06, 2020	22.09	22.24	21.81	21.87	1,749,649	-0.18(-0.82%)
May 05, 2020	21.93	22.10	21.88	22.05	1,070,537	+0.35(+1.62%)
May 04, 2020	21.66	21.84	21.61	21.70	1,454,791	-0.09(-0.41%)