Skip to main content

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

27.06 -0.16 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 27.16 27.20 27.05 27.06 3,008,042 -0.16(-0.59%)
Sep 25, 2023 27.22 27.26 27.21 27.22 1,246,297 -0.06(-0.22%)
Sep 22, 2023 27.32 27.38 27.28 27.28 3,522,139 +0.03(+0.11%)
Sep 21, 2023 27.32 27.35 27.24 27.25 1,249,803 -0.17(-0.62%)
Sep 20, 2023 27.54 27.57 27.42 27.42 1,393,186 -0.07(-0.25%)
Sep 19, 2023 27.53 27.56 27.48 27.49 814,335 -0.08(-0.29%)
Sep 18, 2023 27.54 27.59 27.54 27.57 685,591 +0.01(+0.04%)
Sep 15, 2023 27.59 27.60 27.52 27.56 1,090,086 -0.06(-0.22%)
Sep 14, 2023 27.68 27.68 27.59 27.62 668,088 +0.01(+0.04%)
Sep 13, 2023 27.55 27.65 27.55 27.61 1,120,815 +0.07(+0.25%)
Sep 12, 2023 27.50 27.58 27.50 27.54 1,927,907 -0.02(-0.07%)
Sep 11, 2023 27.55 27.57 27.49 27.56 797,502 +0.03(+0.11%)
Sep 08, 2023 27.57 27.62 27.51 27.53 983,124 -0.01(-0.04%)
Sep 07, 2023 27.43 27.55 27.41 27.54 2,212,246 +0.09(+0.33%)
Sep 06, 2023 27.49 27.50 27.39 27.45 1,824,971 -0.04(-0.15%)
Sep 05, 2023 27.64 27.64 27.48 27.49 1,221,168 -0.16(-0.58%)
Sep 01, 2023 27.69 27.71 27.57 27.65 1,377,242 +0.04(+0.16%)
Aug 31, 2023 27.58 27.64 27.54 27.61 649,166 +0.02(+0.07%)
Aug 30, 2023 27.58 27.62 27.55 27.59 1,090,740 +0.02(+0.07%)
Aug 29, 2023 27.39 27.58 27.37 27.57 1,176,194 +0.16(+0.58%)
Aug 28, 2023 27.35 27.43 27.33 27.41 865,559 +0.10(+0.36%)
Aug 25, 2023 27.22 27.35 27.19 27.31 705,145 +0.10(+0.37%)
Aug 24, 2023 27.35 27.36 27.20 27.21 1,248,213 -0.15(-0.55%)
Aug 23, 2023 27.26 27.39 27.26 27.36 1,299,213 +0.19(+0.71%)
Aug 22, 2023 27.21 27.25 27.15 27.16 610,613 -0.00(-0.02%)
Aug 21, 2023 27.17 27.19 27.09 27.17 872,356 +0.00(+0.00%)
Aug 18, 2023 27.12 27.24 27.10 27.17 1,247,423 +0.04(+0.15%)
Aug 17, 2023 27.27 27.28 27.10 27.13 3,201,267 -0.11(-0.40%)
Aug 16, 2023 27.35 27.41 27.24 27.24 861,595 -0.12(-0.44%)
Aug 15, 2023 27.39 27.43 27.34 27.36 859,578 -0.07(-0.25%)
Aug 14, 2023 27.40 27.48 27.36 27.43 614,320 -0.01(-0.04%)
Aug 11, 2023 27.42 27.45 27.36 27.44 879,083 -0.01(-0.04%)
Aug 10, 2023 27.58 27.62 27.40 27.45 1,007,970 -0.06(-0.22%)
Aug 09, 2023 27.50 27.54 27.47 27.51 1,477,979 -0.02(-0.07%)
Aug 08, 2023 27.44 27.55 27.44 27.53 1,765,214 +0.03(+0.11%)
Aug 07, 2023 27.51 27.53 27.42 27.50 2,129,552 +0.05(+0.18%)
Aug 04, 2023 27.47 27.57 27.42 27.45 5,828,715 +0.10(+0.36%)
Aug 03, 2023 27.34 27.40 27.29 27.35 3,144,801 -0.12(-0.43%)
Aug 02, 2023 27.42 27.47 27.34 27.47 1,338,768 -0.07(-0.25%)
Aug 01, 2023 27.56 27.58 27.49 27.54 2,530,480 -0.09(-0.33%)
Jul 31, 2023 27.53 27.63 27.53 27.63 894,882 +0.12(+0.43%)
Jul 28, 2023 27.51 27.54 27.46 27.51 882,616 +0.12(+0.43%)
Jul 27, 2023 27.61 27.65 27.35 27.39 2,052,720 -0.21(-0.75%)
Jul 26, 2023 27.44 27.60 27.43 27.60 1,404,809 +0.17(+0.61%)
Jul 25, 2023 27.41 27.47 27.36 27.43 638,220 -0.01(-0.04%)
Jul 24, 2023 27.51 27.53 27.44 27.44 766,444 -0.02(-0.07%)
Jul 21, 2023 27.49 27.51 27.42 27.46 1,135,422 +0.01(+0.04%)
Jul 20, 2023 27.50 27.50 27.38 27.45 1,260,821 -0.18(-0.65%)
Jul 19, 2023 27.60 27.68 27.60 27.63 1,292,279 +0.03(+0.11%)
Jul 18, 2023 27.60 27.67 27.56 27.60 774,711 +0.03(+0.11%)
Jul 17, 2023 27.44 27.58 27.44 27.57 851,577 +0.08(+0.29%)
Jul 14, 2023 27.64 27.64 27.46 27.49 4,635,210 -0.16(-0.57%)
Jul 13, 2023 27.61 27.70 27.57 27.65 2,149,386 +0.12(+0.43%)
Jul 12, 2023 27.53 27.58 27.46 27.53 2,217,491 +0.21(+0.76%)
Jul 11, 2023 27.24 27.33 27.21 27.32 954,647 +0.11(+0.40%)
Jul 10, 2023 27.09 27.22 27.09 27.21 2,188,902 +0.14(+0.51%)
Jul 07, 2023 27.10 27.26 27.07 27.07 1,871,185 -0.02(-0.07%)
Jul 06, 2023 27.07 27.10 27.01 27.09 1,038,988 -0.17(-0.62%)
Jul 05, 2023 27.31 27.33 27.22 27.26 1,554,878 -0.09(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.