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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	28.32	28.35	28.23	28.24	2,377,522	-0.02(-0.07%)
May 07, 2025	28.26	28.30	28.20	28.26	1,224,365	+0.04(+0.14%)
May 06, 2025	28.22	28.25	28.17	28.22	482,366	-0.02(-0.07%)
May 05, 2025	28.18	28.28	28.17	28.24	600,671	+0.01(+0.04%)
May 02, 2025	28.20	28.27	28.18	28.23	1,602,715	+0.08(+0.28%)
May 01, 2025	28.20	28.22	28.11	28.15	1,778,157	-0.14(-0.49%)
Apr 30, 2025	28.29	28.37	28.27	28.29	2,224,999	-0.18(-0.63%)
Apr 29, 2025	28.33	28.48	28.33	28.47	646,612	+0.08(+0.28%)
Apr 28, 2025	28.38	28.41	28.30	28.39	412,670	+0.01(+0.04%)
Apr 25, 2025	28.29	28.43	28.27	28.38	650,493	+0.09(+0.32%)
Apr 24, 2025	28.11	28.32	28.11	28.29	1,011,761	+0.24(+0.86%)
Apr 23, 2025	28.28	28.30	28.02	28.05	613,875	+0.18(+0.65%)
Apr 22, 2025	27.95	27.97	27.84	27.87	601,016	+0.05(+0.18%)
Apr 21, 2025	27.90	27.90	27.76	27.82	446,354	-0.16(-0.57%)
Apr 17, 2025	27.96	28.03	27.92	27.98	1,236,906	+0.10(+0.36%)
Apr 16, 2025	27.88	27.96	27.82	27.88	720,740	+0.00(+0.00%)
Apr 15, 2025	27.87	27.97	27.84	27.88	863,968	+0.06(+0.22%)
Apr 14, 2025	27.85	27.88	27.70	27.82	996,038	+0.20(+0.72%)
Apr 11, 2025	27.56	27.77	27.38	27.62	1,042,600	+0.06(+0.22%)
Apr 10, 2025	27.61	27.89	27.48	27.56	1,450,027	-0.53(-1.89%)
Apr 09, 2025	26.92	28.14	26.92	28.09	2,677,217	+0.80(+2.93%)
Apr 08, 2025	27.70	27.77	27.20	27.29	4,367,322	-0.18(-0.66%)
Apr 07, 2025	27.32	27.74	27.20	27.47	6,140,872	-0.01(-0.02%)
Apr 04, 2025	28.25	28.30	27.37	27.48	13,342,371	-0.93(-3.29%)
Apr 03, 2025	28.60	28.62	28.40	28.41	1,298,016	-0.40(-1.39%)
Apr 02, 2025	28.73	28.81	28.73	28.81	1,377,357	+0.07(+0.24%)
Apr 01, 2025	28.69	28.77	28.67	28.74	459,568	+0.04(+0.13%)
Mar 31, 2025	28.59	28.72	28.58	28.70	691,541	+0.03(+0.10%)
Mar 28, 2025	28.72	28.73	28.62	28.67	416,682	-0.01(-0.03%)
Mar 27, 2025	28.73	28.73	28.66	28.68	623,744	-0.05(-0.17%)
Mar 26, 2025	28.82	28.84	28.68	28.73	347,719	-0.10(-0.35%)
Mar 25, 2025	28.84	28.89	28.82	28.83	624,752	-0.04(-0.14%)
Mar 24, 2025	28.82	28.87	28.81	28.87	410,436	+0.09(+0.31%)
Mar 21, 2025	28.79	28.81	28.74	28.78	652,938	-0.03(-0.10%)
Mar 20, 2025	28.84	28.89	28.80	28.81	798,545	-0.06(-0.21%)
Mar 19, 2025	28.73	28.92	28.72	28.87	473,914	+0.13(+0.45%)
Mar 18, 2025	28.75	28.76	28.72	28.74	695,502	-0.02(-0.07%)
Mar 17, 2025	28.75	28.79	28.72	28.76	488,894	+0.03(+0.10%)
Mar 14, 2025	28.69	28.76	28.67	28.73	1,772,348	+0.10(+0.35%)
Mar 13, 2025	28.83	28.83	28.62	28.63	3,337,750	-0.13(-0.45%)
Mar 12, 2025	28.81	28.84	28.75	28.76	9,239,089	+0.03(+0.10%)
Mar 11, 2025	28.86	28.89	28.73	28.73	704,556	-0.14(-0.48%)
Mar 10, 2025	28.84	28.91	28.83	28.87	1,536,258	+0.01(+0.03%)
Mar 07, 2025	28.73	28.87	28.73	28.86	866,246	+0.21(+0.73%)
Mar 06, 2025	28.73	28.73	28.65	28.65	527,672	-0.14(-0.48%)
Mar 05, 2025	28.79	28.83	28.73	28.79	567,268	+0.07(+0.24%)
Mar 04, 2025	28.67	28.74	28.61	28.72	1,168,088	-0.01(-0.03%)