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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	29.07	29.11	29.05	29.07	988,744	+0.03(+0.09%)
Dec 30, 2021	29.08	29.08	29.02	29.04	1,224,231	+0.01(+0.03%)
Dec 29, 2021	29.10	29.10	29.03	29.03	1,817,948	-0.10(-0.33%)
Dec 28, 2021	29.11	29.15	29.07	29.13	1,651,349	+0.02(+0.06%)
Dec 27, 2021	29.08	29.15	29.07	29.11	2,265,224	+0.04(+0.15%)
Dec 23, 2021	29.03	29.11	29.03	29.07	3,253,157	+0.03(+0.09%)
Dec 22, 2021	28.95	29.04	28.93	29.04	1,497,043	+0.11(+0.36%)
Dec 21, 2021	28.84	28.94	28.81	28.94	1,075,706	+0.13(+0.46%)
Dec 20, 2021	28.79	28.81	28.74	28.80	2,761,717	-0.05(-0.18%)
Dec 17, 2021	28.86	28.89	28.81	28.86	1,952,034	-0.04(-0.15%)
Dec 16, 2021	28.94	28.95	28.87	28.90	1,458,517	-0.05(-0.18%)
Dec 15, 2021	28.86	28.95	28.77	28.95	1,415,816	+0.08(+0.27%)
Dec 14, 2021	28.86	28.89	28.78	28.87	1,501,801	-0.02(-0.06%)
Dec 13, 2021	28.86	28.93	28.85	28.89	1,222,888	+0.01(+0.03%)
Dec 10, 2021	28.89	28.89	28.82	28.88	1,591,280	+0.06(+0.21%)
Dec 09, 2021	28.92	28.93	28.80	28.82	1,245,496	+0.11(+0.40%)
Dec 08, 2021	28.86	28.94	28.71	28.71	3,858,791	-0.17(-0.58%)
Dec 07, 2021	28.80	28.93	28.79	28.87	3,170,184	+0.17(+0.58%)
Dec 06, 2021	28.61	28.76	28.61	28.71	1,898,182	+0.09(+0.31%)
Dec 03, 2021	28.61	28.64	28.52	28.62	3,008,055	+0.04(+0.15%)
Dec 02, 2021	28.44	28.61	28.44	28.57	2,348,506	+0.13(+0.46%)
Dec 01, 2021	28.57	28.62	28.43	28.44	2,159,085	+0.03(+0.12%)
Nov 30, 2021	28.54	28.58	28.51	28.41	3,509,373	-0.15(-0.52%)
Nov 29, 2021	28.54	28.56	28.47	28.56	1,292,187	+0.13(+0.46%)
Nov 26, 2021	28.44	28.45	28.28	28.43	2,310,171	-0.25(-0.89%)
Nov 24, 2021	28.62	28.68	28.54	28.68	1,757,710	+0.02(+0.06%)
Nov 23, 2021	28.73	28.79	28.61	28.66	2,789,675	-0.10(-0.34%)
Nov 22, 2021	28.92	28.93	28.75	28.76	3,318,453	-0.17(-0.58%)
Nov 19, 2021	28.94	28.99	28.91	28.93	1,216,064	+0.02(+0.06%)
Nov 18, 2021	28.99	28.99	28.91	28.91	1,654,389	-0.02(-0.06%)
Nov 17, 2021	28.96	28.96	28.92	28.93	2,443,762	-0.02(-0.06%)
Nov 16, 2021	28.95	28.97	28.93	28.94	1,524,650	+0.01(+0.05%)
Nov 15, 2021	29.06	29.06	28.93	28.93	1,089,392	-0.09(-0.32%)
Nov 12, 2021	29.09	29.09	29.01	29.02	1,309,705	-0.05(-0.18%)
Nov 11, 2021	29.13	29.13	29.07	29.08	746,775	-0.04(-0.15%)
Nov 10, 2021	29.26			29.12	3,038,246	-0.16(-0.54%)
Nov 09, 2021	29.23	29.29	29.21	29.28	2,266,316	+0.10(+0.33%)
Nov 08, 2021	29.21	29.23	29.17	29.18	1,500,121	-0.04(-0.15%)
Nov 05, 2021	29.15	29.22	29.11	29.22	3,219,642	+0.18(+0.63%)
Nov 04, 2021	28.98	29.06	28.98	29.04	2,163,111	+0.08(+0.27%)
Nov 03, 2021	28.90	28.98	28.86	28.96	2,827,283	+0.06(+0.21%)
Nov 02, 2021	28.84	28.92	28.84	28.90	1,625,071	+0.04(+0.15%)
Nov 01, 2021	28.88	28.87	28.84	28.86	1,642,044	-0.04(-0.12%)
Oct 29, 2021	28.91	28.92	28.88	28.89	2,494,608	-0.07(-0.23%)
Oct 28, 2021	28.92	28.96	28.89	28.96	2,108,103	+0.10(+0.33%)
Oct 27, 2021	28.86	28.91	28.83	28.86	1,521,676	+0.03(+0.09%)
Oct 26, 2021	28.80	28.84		28.84	1,432,520	+0.06(+0.21%)
Oct 25, 2021	28.73	28.77	28.70	28.77	737,582	+0.04(+0.15%)
Oct 22, 2021	28.78	28.78	28.70	28.73	1,983,824	-0.05(-0.18%)
Oct 21, 2021	28.79	28.84	28.75	28.78	3,398,494	+0.04(+0.15%)
Oct 20, 2021	28.76	28.77	28.73	28.74	1,133,779	-0.03(-0.09%)
Oct 19, 2021	28.76	28.77	28.71	28.77	853,307	+0.02(+0.06%)
Oct 18, 2021	28.72	28.75	28.68	28.75	1,017,358	-0.01(-0.03%)
Oct 15, 2021	28.80	28.81	28.72	28.76	1,779,261	-0.07(-0.24%)
Oct 14, 2021	28.72	28.83	28.70	28.83	1,581,739	+0.16(+0.55%)
Oct 13, 2021	28.60	28.67	28.57	28.67	1,573,760	+0.09(+0.31%)
Oct 12, 2021	28.52	28.59	28.51	28.58	1,198,490	+0.14(+0.49%)
Oct 11, 2021	28.53	28.57	28.43	28.44	2,107,422	-0.10(-0.34%)
Oct 08, 2021	28.67	28.67	28.54	28.54	1,392,578	-0.13(-0.46%)
Oct 07, 2021	28.70	28.74	28.65	28.67	2,982,918	-0.02(-0.06%)
Oct 06, 2021	28.64	28.69	28.59	28.69	2,981,664	+0.00(+0.00%)
Oct 05, 2021	28.78	28.78	28.68	28.69	1,665,403	-0.05(-0.18%)
Oct 04, 2021	28.84	28.84	28.71	28.74	3,395,354	-0.07(-0.24%)