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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	22.16	22.97	22.05	22.30	1,577,883	+0.10(+0.44%)
Apr 29, 2020	21.97	22.21	21.93	22.20	1,650,500	+0.33(+1.50%)
Apr 28, 2020	21.94	21.94	21.75	21.88	797,213	+0.05(+0.23%)
Apr 27, 2020	21.86	21.98	21.75	21.83	2,026,206	-0.03(-0.15%)
Apr 24, 2020	22.00	22.10	21.75	21.86	1,027,096	-0.08(-0.37%)
Apr 23, 2020	21.92	22.09	21.82	21.94	1,087,300	+0.04(+0.19%)
Apr 22, 2020	22.02	22.15	21.79	21.90	1,522,580	+0.25(+1.17%)
Apr 21, 2020	21.82	21.95	21.57	21.65	1,349,035	-0.41(-1.86%)
Apr 20, 2020	22.11	22.37	21.84	22.06	1,321,055	-0.34(-1.54%)
Apr 17, 2020	22.51	22.54	22.30	22.40	965,897	+0.14(+0.63%)
Apr 16, 2020	22.37	22.39	22.12	22.26	1,270,017	-0.15(-0.66%)
Apr 15, 2020	22.28	22.63	22.16	22.41	1,291,003	-0.10(-0.44%)
Apr 14, 2020	22.51	22.66	22.15	22.51	6,461,078	+0.16(+0.70%)
Apr 13, 2020	22.35	22.43	21.93	22.35	3,092,679	+0.06(+0.26%)
Apr 09, 2020	22.63	23.03	21.78	22.30	5,220,088	+1.07(+5.06%)
Apr 08, 2020	21.02	21.31	20.88	21.22	1,516,348	+0.30(+1.45%)
Apr 07, 2020	21.20	21.29	20.68	20.92	2,111,250	+0.12(+0.59%)
Apr 06, 2020	21.08	21.08	20.45	20.79	2,082,935	-0.29(-1.36%)
Apr 03, 2020	21.01	21.08	20.23	21.08	1,224,104	+0.04(+0.19%)
Apr 02, 2020	20.52	21.06	20.52	21.04	894,735	+0.59(+2.89%)
Apr 01, 2020	20.55	20.87	20.15	20.45	1,666,957	-0.19(-0.92%)
Mar 31, 2020	20.83	20.99	20.57	20.64	694,714	+0.03(+0.16%)
Mar 30, 2020	20.48	21.06	20.39	20.61	1,066,139	+0.06(+0.28%)
Mar 27, 2020	20.52	21.10	20.43	20.55	1,097,989	+0.11(+0.56%)
Mar 26, 2020	19.94	20.71	19.69	20.43	2,349,123	+0.91(+4.64%)
Mar 25, 2020	19.37	20.15	19.36	19.53	1,118,790	+0.23(+1.18%)
Mar 24, 2020	18.34	19.33	18.14	19.30	1,339,813	+1.11(+6.10%)
Mar 23, 2020	18.11	19.17	17.94	18.19	2,847,891	-0.05(-0.27%)
Mar 20, 2020	17.43	18.73	17.43	18.24	5,103,070	+0.70(+4.00%)
Mar 19, 2020	17.91	18.93	17.24	17.54	2,186,629	-0.73(-4.02%)
Mar 18, 2020	19.53	19.98	18.15	18.27	1,978,224	-1.88(-9.31%)
Mar 17, 2020	20.69	20.69	19.83	20.15	1,412,568	-0.29(-1.40%)
Mar 16, 2020	21.16	21.34	19.17	20.43	1,368,444	-1.32(-6.07%)
Mar 13, 2020	21.13	21.82	21.04	21.76	1,804,198	+0.73(+3.45%)
Mar 12, 2020	21.41	21.90	20.37	21.03	4,465,538	-1.26(-5.64%)
Mar 11, 2020	22.74	22.75	22.12	22.29	2,322,225	-0.67(-2.91%)
Mar 10, 2020	22.76	23.04	22.23	22.96	2,175,210	+0.58(+2.59%)
Mar 09, 2020	22.69	22.69	22.10	22.38	2,038,750	-1.70(-7.05%)
Mar 06, 2020	24.02	24.21	23.84	24.07	601,154	-0.18(-0.74%)
Mar 05, 2020	24.30	24.39	24.23	24.25	921,492	-0.24(-0.97%)
Mar 04, 2020	24.36	24.51	24.27	24.49	2,143,775	+0.50(+2.07%)
Mar 03, 2020	24.17	24.42	23.92	23.99	1,850,144	-0.08(-0.34%)
Mar 02, 2020	24.02	24.07	23.85	24.07	1,508,793	+0.12(+0.48%)
Feb 28, 2020	23.71	24.00	23.37	23.96	2,247,690	-0.02(-0.10%)
Feb 27, 2020	24.02	24.25	23.70	23.98	2,681,961	-0.28(-1.17%)
Feb 26, 2020	24.18	24.31	24.17	24.27	848,925	+0.11(+0.44%)
Feb 25, 2020	24.50	24.55	24.10	24.16	3,860,204	-0.26(-1.06%)
Feb 24, 2020	24.46	24.51	24.41	24.42	1,308,115	-0.31(-1.25%)
Feb 21, 2020	24.73	24.77	24.70	24.73	496,766	-0.04(-0.16%)
Feb 20, 2020	24.71	24.77	24.68	24.77	480,739	+0.07(+0.30%)
Feb 19, 2020	24.73	24.73	24.69	24.70	522,158	+0.01(+0.03%)
Feb 18, 2020	24.76	24.79	24.64	24.69	695,825	-0.12(-0.49%)
Feb 14, 2020	24.79	24.81	24.74	24.81	385,895	+0.05(+0.20%)
Feb 13, 2020	24.75	24.79	24.66	24.76	649,544	-0.04(-0.16%)
Feb 12, 2020	24.68	24.81	24.68	24.80	1,369,998	+0.15(+0.63%)
Feb 11, 2020	24.60	24.68	24.58	24.65	689,472	+0.19(+0.76%)
Feb 10, 2020	24.49	24.51	24.39	24.46	854,169	-0.02(-0.07%)
Feb 07, 2020	24.50	24.52	24.47	24.48	1,353,093	-0.03(-0.13%)
Feb 06, 2020	24.49	24.53	24.46	24.51	707,354	+0.04(+0.17%)
Feb 05, 2020	24.42	24.58	24.40	24.47	2,054,851	+0.10(+0.40%)
Feb 04, 2020	24.39	24.39	24.31	24.37	915,181	+0.20(+0.84%)