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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	25.84	26.01	25.84	25.92	2,074,421	+0.07(+0.29%)
Apr 27, 2023	25.86	25.94	25.78	25.85	1,539,060	+0.03(+0.11%)
Apr 26, 2023	25.92	25.92	25.78	25.82	799,578	-0.11(-0.43%)
Apr 25, 2023	26.00	26.05	25.91	25.93	1,063,498	-0.09(-0.36%)
Apr 24, 2023	25.97	26.04	25.95	26.03	2,396,764	+0.08(+0.32%)
Apr 21, 2023	25.96	26.00	25.85	25.94	2,136,711	+0.01(+0.04%)
Apr 20, 2023	25.86	25.97	25.85	25.93	2,200,054	-0.02(-0.07%)
Apr 19, 2023	25.92	26.01	25.92	25.95	1,241,107	-0.08(-0.32%)
Apr 18, 2023	26.07	26.10	25.98	26.04	1,736,886	+0.01(+0.04%)
Apr 17, 2023	26.00	26.03	25.92	26.03	1,103,786	-0.05(-0.18%)
Apr 14, 2023	26.08	26.15	25.98	26.07	1,451,604	-0.05(-0.18%)
Apr 13, 2023	26.07	26.20	26.06	26.12	1,302,775	+0.10(+0.40%)
Apr 12, 2023	26.19	26.19	25.99	26.02	2,337,038	-0.03(-0.11%)
Apr 11, 2023	25.98	26.08	25.96	26.05	1,644,799	+0.07(+0.25%)
Apr 10, 2023	25.91	25.99	25.87	25.98	2,445,252	-0.01(-0.04%)
Apr 06, 2023	25.89	26.03	25.81	25.99	2,505,521	+0.10(+0.40%)
Apr 05, 2023	26.00	26.01	25.80	25.89	6,136,314	-0.06(-0.22%)
Apr 04, 2023	26.04	26.07	25.92	25.94	3,588,916	-0.10(-0.39%)
Apr 03, 2023	26.02	26.07	25.94	26.05	5,317,919	-0.01(-0.04%)
Mar 31, 2023	25.83	26.09	25.83	26.06	2,929,174	+0.32(+1.23%)
Mar 30, 2023	25.64	25.78	25.60	25.74	3,786,319	+0.15(+0.58%)
Mar 29, 2023	25.38	25.63	25.38	25.59	4,037,532	+0.29(+1.14%)
Mar 28, 2023	25.28	25.33	25.21	25.30	1,489,114	+0.02(+0.07%)
Mar 27, 2023	25.40	25.44	25.29	25.29	1,589,460	-0.09(-0.37%)
Mar 24, 2023	25.35	25.43	25.31	25.38	1,350,895	-0.02(-0.07%)
Mar 23, 2023	25.53	25.62	25.31	25.40	3,019,096	-0.13(-0.51%)
Mar 22, 2023	25.48	25.76	25.38	25.53	2,838,047	+0.04(+0.15%)
Mar 21, 2023	25.43	25.49	25.32	25.49	1,473,570	+0.25(+0.99%)
Mar 20, 2023	25.31	25.39	25.21	25.24	1,864,517	-0.07(-0.29%)
Mar 17, 2023	25.32	25.44	25.27	25.31	3,870,183	-0.12(-0.48%)
Mar 16, 2023	25.27	25.50	25.26	25.43	3,436,391	+0.09(+0.37%)
Mar 15, 2023	25.19	25.38	25.15	25.34	3,087,100	-0.09(-0.37%)
Mar 14, 2023	25.46	25.54	25.34	25.43	2,568,775	+0.15(+0.59%)
Mar 13, 2023	25.23	25.59	25.20	25.29	3,564,159	-0.03(-0.11%)
Mar 10, 2023	25.32	25.48	25.23	25.31	7,038,759	+0.10(+0.41%)
Mar 09, 2023	25.45	25.53	25.16	25.21	1,607,710	-0.18(-0.70%)
Mar 08, 2023	25.47	25.51	25.31	25.39	2,004,779	-0.05(-0.18%)
Mar 07, 2023	25.62	25.62	25.43	25.43	3,461,358	-0.19(-0.73%)
Mar 06, 2023	25.66	25.69	25.59	25.62	1,017,015	+0.02(+0.07%)
Mar 03, 2023	25.45	25.65	25.41	25.60	1,832,206	+0.25(+0.99%)
Mar 02, 2023	25.18	25.37	25.18	25.35	1,606,193	+0.02(+0.07%)
Mar 01, 2023	25.37	25.37	25.23	25.33	1,616,147	-0.04(-0.14%)
Feb 28, 2023	25.41	25.43	25.33	25.37	1,361,265	-0.06(-0.22%)
Feb 27, 2023	25.36	25.48	25.34	25.42	1,004,293	+0.12(+0.48%)
Feb 24, 2023	25.21	25.35	25.18	25.30	1,477,874	-0.11(-0.44%)
Feb 23, 2023	25.36	25.48	25.28	25.41	1,612,041	+0.16(+0.62%)
Feb 22, 2023	25.22	25.37	25.20	25.26	2,329,520	+0.12(+0.48%)
Feb 21, 2023	25.30	25.34	25.04	25.14	1,949,086	-0.38(-1.49%)
Feb 17, 2023	25.25	25.55	25.25	25.52	1,443,975	+0.15(+0.58%)
Feb 16, 2023	25.49	25.51	25.36	25.37	2,039,293	-0.21(-0.83%)
Feb 15, 2023	25.53	25.60	25.48	25.58	1,340,246	-0.02(-0.07%)
Feb 14, 2023	25.51	25.68	25.46	25.60	3,419,600	-0.01(-0.04%)
Feb 13, 2023	25.62	25.72	25.58	25.61	2,653,847	+0.01(+0.04%)
Feb 10, 2023	25.68	25.74	25.55	25.60	1,621,785	-0.13(-0.50%)
Feb 09, 2023	26.03	26.03	25.72	25.73	1,925,065	-0.19(-0.75%)
Feb 08, 2023	25.93	25.98	25.83	25.92	831,133	-0.08(-0.32%)
Feb 07, 2023	25.90	26.07	25.86	26.01	3,604,037	+0.12(+0.47%)
Feb 06, 2023	25.90	25.94	25.82	25.89	1,382,150	-0.10(-0.39%)
Feb 03, 2023	26.02	26.13	25.97	25.99	872,786	-0.22(-0.85%)
Feb 02, 2023	26.33	26.35	26.16	26.21	3,180,020	+0.06(+0.25%)