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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	25.88	25.94	25.63	25.64	2,836,232	-0.36(-1.38%)
Apr 28, 2022	25.91	26.01	25.80	25.99	5,462,195	+0.11(+0.41%)
Apr 27, 2022	25.99	26.05	25.87	25.89	2,294,955	-0.06(-0.24%)
Apr 26, 2022	26.13	26.15	25.95	25.95	2,212,263	-0.17(-0.65%)
Apr 25, 2022	25.96	26.14	25.95	26.12	2,161,098	+0.21(+0.79%)
Apr 22, 2022	26.07	26.07	25.90	25.91	1,395,825	-0.14(-0.55%)
Apr 21, 2022	26.35	26.36	26.05	26.06	2,936,093	-0.21(-0.82%)
Apr 20, 2022	26.25	26.33	26.22	26.27	1,771,466	+0.07(+0.27%)
Apr 19, 2022	26.20	26.26	26.16	26.20	2,172,535	-0.04(-0.17%)
Apr 18, 2022	26.31	26.37	26.22	26.25	1,935,527	-0.09(-0.34%)
Apr 14, 2022	26.55	26.56	26.25	26.33	1,941,767	-0.18(-0.67%)
Apr 13, 2022	26.48	26.56	26.47	26.51	2,271,301	+0.13(+0.47%)
Apr 12, 2022	26.42	26.55	26.32	26.39	3,798,499	+0.13(+0.51%)
Apr 11, 2022	26.36	26.40	26.23	26.25	1,747,550	-0.20(-0.74%)
Apr 08, 2022	26.57	26.67	26.45	26.45	3,206,677	-0.18(-0.67%)
Apr 07, 2022	26.80	26.82	26.62	26.63	2,969,815	-0.11(-0.40%)
Apr 06, 2022	26.74	26.93	26.66	26.74	3,052,617	-0.21(-0.76%)
Apr 05, 2022	27.27	27.27	26.93	26.94	5,856,545	-0.38(-1.38%)
Apr 04, 2022	27.14	27.32	27.11	27.32	3,848,742	+0.21(+0.79%)
Apr 01, 2022	27.10	27.13	27.02	27.10	2,213,232	-0.01(-0.03%)
Mar 31, 2022	27.21	27.21	27.11	27.11	3,686,448	-0.06(-0.23%)
Mar 30, 2022	27.16	27.18	27.09	27.18	3,871,006	-0.10(-0.36%)
Mar 29, 2022	26.99	27.27	26.98	27.27	4,165,699	+0.43(+1.59%)
Mar 28, 2022	26.67	26.86	26.67	26.85	1,528,015	+0.12(+0.43%)
Mar 25, 2022	26.89	26.90	26.69	26.73	1,877,579	-0.18(-0.66%)
Mar 24, 2022	26.85	26.91	26.78	26.91	1,526,064	+0.02(+0.07%)
Mar 23, 2022	26.93	26.96	26.86	26.89	878,936	-0.04(-0.17%)
Mar 22, 2022	26.85	26.95	26.81	26.93	1,113,617	+0.05(+0.20%)
Mar 21, 2022	27.15	27.15	26.81	26.88	1,756,040	-0.31(-1.15%)
Mar 18, 2022	27.07	27.21	27.03	27.19	2,644,726	+0.08(+0.30%)
Mar 17, 2022	27.04	27.14	27.02	27.11	3,771,211	+0.14(+0.53%)
Mar 16, 2022	26.77	26.98	26.60	26.97	4,571,758	+0.32(+1.19%)
Mar 15, 2022	26.49	26.69	26.49	26.65	2,286,524	+0.23(+0.86%)
Mar 14, 2022	26.68	26.69	26.41	26.43	1,832,880	-0.28(-1.04%)
Mar 11, 2022	26.82	26.85	26.70	26.70	1,364,433	-0.13(-0.50%)
Mar 10, 2022	26.85	26.86	26.74	26.84	2,356,936	-0.15(-0.56%)
Mar 09, 2022	26.96	27.03	26.92	26.99	1,048,658	+0.18(+0.67%)
Mar 08, 2022	27.01	27.04	26.81	26.81	2,237,058	-0.12(-0.46%)
Mar 07, 2022	27.17	27.17	26.93	26.93	1,456,191	-0.25(-0.92%)
Mar 04, 2022	27.33	27.34	27.18	27.18	3,961,042	-0.20(-0.72%)
Mar 03, 2022	27.46	27.51	27.36	27.38	1,573,517	-0.08(-0.29%)
Mar 02, 2022	27.42	27.54	27.38	27.46	2,778,406	+0.01(+0.03%)
Mar 01, 2022	27.51	27.58	27.37	27.45	2,290,391	-0.03(-0.11%)
Feb 28, 2022	27.32	27.50	27.31	27.48	2,459,995	+0.10(+0.36%)
Feb 25, 2022	27.37	27.45	27.35	27.38	1,889,798	+0.12(+0.42%)
Feb 24, 2022	26.96	27.28	26.92	27.27	3,370,721	+0.15(+0.56%)
Feb 23, 2022	27.25	27.27	27.11	27.12	1,505,933	-0.14(-0.52%)
Feb 22, 2022	27.29	27.35	27.18	27.26	1,253,026	-0.07(-0.26%)
Feb 18, 2022				27.33	0	+0.01(+0.03%)
Feb 17, 2022	27.35	27.37	27.27	27.32	1,414,929	-0.10(-0.36%)
Feb 16, 2022	27.24	27.42	27.22	27.42	1,613,597	+0.20(+0.72%)
Feb 15, 2022	27.29	27.32	27.19	27.22	1,324,749	-0.03(-0.10%)
Feb 14, 2022	27.29	27.37	27.17	27.25	1,597,579	-0.08(-0.29%)
Feb 11, 2022	27.48	27.48	27.24	27.33	2,066,591	-0.06(-0.23%)
Feb 10, 2022	27.55	27.64	27.37	27.39	3,413,978	-0.36(-1.28%)
Feb 09, 2022	27.69	27.78	27.69	27.75	2,435,671	+0.13(+0.48%)
Feb 08, 2022	27.64	27.69	27.59	27.62	2,287,117	-0.02(-0.06%)
Feb 07, 2022	27.57	27.72	27.55	27.63	2,704,364	-0.02(-0.06%)
Feb 04, 2022	27.70	27.74	27.53	27.65	2,850,601	-0.22(-0.80%)
Feb 03, 2022	28.03		27.84	27.87	2,353,763	-0.28(-0.98%)
Feb 02, 2022	28.19	28.20	28.10	28.15	3,499,796	+0.03(+0.09%)