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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	28.21	28.21	28.11	28.17	1,931,583	+0.03(+0.11%)
Apr 17, 2024	28.31	28.33	28.11	28.14	3,834,503	-0.04(-0.14%)
Apr 16, 2024	28.29	28.30	28.17	28.18	3,122,425	-0.16(-0.56%)
Apr 15, 2024	28.56	28.57	28.30	28.34	852,641	-0.23(-0.81%)
Apr 12, 2024	28.57	28.61	28.53	28.57	1,808,557	+0.00(+0.00%)
Apr 11, 2024	28.63	28.64	28.48	28.57	1,826,825	-0.06(-0.21%)
Apr 10, 2024	28.69	28.73	28.54	28.63	1,236,074	-0.23(-0.80%)
Apr 09, 2024	28.84	28.88	28.79	28.86	908,856	+0.09(+0.31%)
Apr 08, 2024	28.73	28.79	28.69	28.77	854,940	+0.06(+0.21%)
Apr 05, 2024	28.74	28.77	28.70	28.71	913,273	-0.04(-0.14%)
Apr 04, 2024	28.85	28.85	28.71	28.75	636,937	+0.00(+0.00%)
Apr 03, 2024	28.69	28.76	28.65	28.75	764,879	+0.02(+0.07%)
Apr 02, 2024	28.66	28.73	28.62	28.73	1,003,323	-0.02(-0.07%)
Apr 01, 2024	28.84	28.86	28.73	28.75	954,278	-0.12(-0.41%)
Mar 28, 2024	28.87	28.91	28.90	28.87	2,288,799	-0.02(-0.07%)
Mar 27, 2024	28.79	28.90	28.78	28.89	1,163,763	+0.13(+0.45%)
Mar 26, 2024	28.82	28.84	28.75	28.76	364,165	-0.05(-0.17%)
Mar 25, 2024	28.77	28.82	28.76	28.81	437,799	-0.04(-0.16%)
Mar 22, 2024	28.90	28.92	28.84	28.85	593,110	-0.00(-0.02%)
Mar 21, 2024	28.92	29.05	28.84	28.86	1,661,692	+0.03(+0.10%)
Mar 20, 2024	28.72	28.85	28.69	28.83	1,293,663	+0.14(+0.49%)
Mar 19, 2024	28.57	28.72	28.55	28.69	1,112,817	+0.15(+0.52%)
Mar 18, 2024	28.58	28.61	28.52	28.54	1,105,109	+0.06(+0.21%)
Mar 15, 2024	28.51	28.53	28.45	28.48	1,119,553	-0.04(-0.14%)
Mar 14, 2024	28.66	28.66	28.48	28.52	573,846	-0.14(-0.49%)
Mar 13, 2024	28.63	28.70	28.61	28.66	831,466	+0.03(+0.10%)
Mar 12, 2024	28.65	28.66	28.57	28.63	444,765	+0.00(+0.00%)
Mar 11, 2024	28.61	28.65	28.59	28.63	431,104	+0.00(+0.00%)
Mar 08, 2024	28.65	28.75	28.62	28.63	706,675	+0.02(+0.07%)
Mar 07, 2024	28.69	28.70	28.58	28.61	1,382,684	-0.00(-0.02%)
Mar 06, 2024	28.65	28.67	28.58	28.61	723,720	+0.04(+0.16%)
Mar 05, 2024	28.57	28.64	28.55	28.57	1,476,314	+0.01(+0.04%)
Mar 04, 2024	28.53	28.59	28.50	28.56	1,915,282	+0.02(+0.07%)
Mar 01, 2024	28.44	28.60	28.38	28.54	2,181,348	+0.11(+0.38%)
Feb 29, 2024	28.45	28.50	28.39	28.43	802,339	+0.04(+0.14%)
Feb 28, 2024	28.38	28.44	28.37	28.39	721,034	+0.00(+0.00%)
Feb 27, 2024	28.39	28.42	28.35	28.39	892,708	-0.01(-0.03%)
Feb 26, 2024	28.51	28.53	28.37	28.40	729,932	-0.11(-0.38%)
Feb 23, 2024	28.51	28.56	28.49	28.51	1,504,212	+0.01(+0.03%)
Feb 22, 2024	28.49	28.51	28.44	28.50	829,797	+0.09(+0.31%)
Feb 21, 2024	28.47	28.48	28.35	28.41	693,458	-0.05(-0.17%)
Feb 20, 2024	28.41	28.46	28.38	28.46	1,157,149	+0.05(+0.17%)
Feb 16, 2024	28.42	28.43	28.36	28.41	3,407,816	-0.14(-0.49%)
Feb 15, 2024	28.51	28.57	28.45	28.55	560,566	+0.13(+0.47%)
Feb 14, 2024	28.42	28.46	28.38	28.42	2,575,900	+0.07(+0.26%)
Feb 13, 2024	28.35	28.41	28.28	28.34	761,497	-0.22(-0.76%)
Feb 12, 2024	28.61	28.64	28.54	28.56	1,055,994	-0.03(-0.10%)
Feb 09, 2024	28.56	28.60	28.51	28.59	1,083,597	+0.05(+0.17%)
Feb 08, 2024	28.52	28.58	28.50	28.54	890,915	+0.02(+0.07%)
Feb 07, 2024	28.54	28.56	28.46	28.52	1,268,306	+0.03(+0.10%)
Feb 06, 2024	28.39	28.53	28.39	28.49	1,443,914	+0.11(+0.38%)
Feb 05, 2024	28.45	28.48	28.34	28.38	1,287,962	-0.20(-0.69%)
Feb 02, 2024	28.54	28.61	28.53	28.58	852,490	-0.15(-0.52%)