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

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%)