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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	28.30	28.35	28.24	28.28	806,651	+0.04(+0.14%)
Feb 28, 2024	28.23	28.28	28.21	28.24	724,908	+0.00(+0.00%)
Feb 27, 2024	28.24	28.27	28.20	28.24	897,505	-0.01(-0.04%)
Feb 26, 2024	28.36	28.38	28.22	28.25	733,854	-0.11(-0.38%)
Feb 23, 2024	28.36	28.41	28.34	28.36	1,512,295	+0.01(+0.03%)
Feb 22, 2024	28.34	28.36	28.29	28.35	834,256	+0.09(+0.31%)
Feb 21, 2024	28.32	28.33	28.20	28.26	697,184	-0.05(-0.17%)
Feb 20, 2024	28.26	28.31	28.23	28.31	1,163,368	+0.05(+0.17%)
Feb 16, 2024	28.27	28.28	28.21	28.26	3,426,128	-0.14(-0.49%)
Feb 15, 2024	28.36	28.42	28.29	28.40	563,578	+0.13(+0.47%)
Feb 14, 2024	28.27	28.31	28.23	28.27	2,589,742	+0.07(+0.26%)
Feb 13, 2024	28.20	28.26	28.13	28.19	765,589	-0.22(-0.76%)
Feb 12, 2024	28.46	28.49	28.39	28.41	1,061,668	-0.03(-0.10%)
Feb 09, 2024	28.41	28.45	28.35	28.44	1,089,419	+0.05(+0.17%)
Feb 08, 2024	28.37	28.43	28.35	28.39	895,702	+0.02(+0.07%)
Feb 07, 2024	28.39	28.41	28.30	28.37	1,275,121	+0.03(+0.10%)
Feb 06, 2024	28.24	28.38	28.24	28.34	1,451,673	+0.11(+0.38%)
Feb 05, 2024	28.30	28.32	28.19	28.23	1,294,883	-0.20(-0.69%)
Feb 02, 2024	28.39	28.46	28.37	28.43	857,071	-0.15(-0.52%)
Feb 01, 2024	28.52	28.62	28.48	28.58	1,863,606	+0.10(+0.36%)
Jan 31, 2024	28.56	28.62	28.44	28.47	1,139,113	-0.05(-0.17%)
Jan 30, 2024	28.57	28.58	28.44	28.52	1,025,167	-0.03(-0.10%)
Jan 29, 2024	28.52	28.55	28.46	28.55	653,316	+0.05(+0.17%)
Jan 26, 2024	28.50	28.56	28.48	28.50	1,206,114	-0.01(-0.03%)
Jan 25, 2024	28.38	28.51	28.37	28.51	1,289,583	+0.22(+0.76%)
Jan 24, 2024	28.40	28.43	28.27	28.30	570,090	-0.03(-0.10%)
Jan 23, 2024	28.35	28.36	28.29	28.33	668,265	-0.04(-0.14%)
Jan 22, 2024	28.37	28.44	28.35	28.36	861,891	+0.01(+0.03%)
Jan 19, 2024	28.32	28.35	28.19	28.35	921,484	+0.05(+0.17%)
Jan 18, 2024	28.32	28.32	28.24	28.31	1,308,731	+0.02(+0.07%)
Jan 17, 2024	28.27	28.29	28.21	28.29	1,151,701	-0.10(-0.35%)
Jan 16, 2024	28.46	28.46	28.33	28.38	1,296,395	-0.16(-0.55%)
Jan 12, 2024	28.53	28.58	28.49	28.54	2,774,209	+0.07(+0.24%)
Jan 11, 2024	28.34	28.47	28.28	28.47	2,936,088	+0.19(+0.66%)
Jan 10, 2024	28.30	28.35	28.26	28.29	1,356,839	+0.04(+0.14%)
Jan 09, 2024	28.11	28.25	28.10	28.25	1,229,501	+0.11(+0.38%)
Jan 08, 2024	28.00	28.15	27.98	28.14	1,214,347	+0.18(+0.63%)
Jan 05, 2024	27.94	28.10	27.92	27.96	781,865	+0.01(+0.04%)
Jan 04, 2024	28.00	28.04	27.94	27.95	1,745,130	-0.11(-0.38%)
Jan 03, 2024	27.95	28.11	27.90	28.06	876,670	-0.05(-0.17%)
Jan 02, 2024	28.14	28.15	28.06	28.11	1,027,107	-0.09(-0.31%)
Dec 29, 2023	28.24	28.34	28.19	28.20	870,322	-0.06(-0.21%)
Dec 28, 2023	28.34	28.35	28.20	28.26	1,052,649	-0.13(-0.45%)
Dec 27, 2023	28.33	28.44	28.31	28.38	1,464,835	+0.10(+0.35%)
Dec 26, 2023	28.29	28.33	28.27	28.28	460,173	+0.00(+0.00%)
Dec 22, 2023	28.39	28.41	28.27	28.28	658,062	-0.05(-0.17%)
Dec 21, 2023	28.37	28.42	28.27	28.33	3,057,906	+0.07(+0.24%)
Dec 20, 2023	28.32	28.38	28.26	28.27	1,317,610	-0.04(-0.16%)
Dec 19, 2023	28.27	28.32	28.25	28.31	1,439,898	+0.10(+0.36%)
Dec 18, 2023	28.26	28.26	28.13	28.21	1,622,708	+0.02(+0.07%)
Dec 15, 2023	28.19	28.23	28.12	28.19	2,748,912	-0.04(-0.14%)
Dec 14, 2023	28.13	28.27	28.09	28.23	3,982,330	+0.21(+0.77%)
Dec 13, 2023	27.69	28.03	27.65	28.01	1,720,265	+0.38(+1.38%)
Dec 12, 2023	27.52	27.64	27.50	27.63	1,657,832	+0.10(+0.35%)
Dec 11, 2023	27.55	27.55	27.48	27.53	1,552,466	+0.00(+0.00%)
Dec 08, 2023	27.50	27.56	27.48	27.53	2,532,233	-0.04(-0.14%)
Dec 07, 2023	27.57	27.63	27.55	27.57	3,177,401	+0.02(+0.07%)
Dec 06, 2023	27.61	27.61	27.54	27.55	879,368	-0.00(-0.02%)
Dec 05, 2023	27.52	27.58	27.50	27.56	1,025,631	+0.04(+0.14%)
Dec 04, 2023	27.42	27.53	27.42	27.52	1,057,061	-0.05(-0.19%)