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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 01, 2023	28.03	28.28	28.02	28.28	1,725,152	+0.22(+0.77%)
Nov 30, 2023	28.10	28.10	27.97	28.06	760,026	-0.01(-0.05%)
Nov 29, 2023	28.02	28.11	28.01	28.08	1,758,708	+0.19(+0.68%)
Nov 28, 2023	27.74	27.90	27.73	27.89	1,558,483	+0.13(+0.47%)
Nov 27, 2023	27.67	27.78	27.66	27.76	1,438,464	+0.09(+0.32%)
Nov 24, 2023	27.68	27.70	27.65	27.67	295,705	-0.03(-0.11%)
Nov 22, 2023	27.68	27.72	27.62	27.70	844,646	+0.04(+0.14%)
Nov 21, 2023	27.59	27.67	27.59	27.66	2,372,485	+0.02(+0.07%)
Nov 20, 2023	27.62	27.68	27.57	27.64	1,604,380	+0.05(+0.18%)
Nov 17, 2023	27.51	27.61	27.50	27.59	1,147,105	+0.04(+0.14%)
Nov 16, 2023	27.46	27.55	27.46	27.55	1,105,319	+0.11(+0.40%)
Nov 15, 2023	27.47	27.49	27.40	27.44	4,474,663	-0.05(-0.18%)
Nov 14, 2023	27.44	27.55	27.44	27.49	2,044,750	+0.30(+1.12%)
Nov 13, 2023	27.15	27.21	27.12	27.19	1,590,005	-0.01(-0.05%)
Nov 10, 2023	27.17	27.22	27.13	27.20	2,019,822	+0.13(+0.48%)
Nov 09, 2023	27.23	27.26	27.07	27.07	2,334,099	-0.18(-0.66%)
Nov 08, 2023	27.18	27.26	27.18	27.25	1,863,485	+0.06(+0.22%)
Nov 07, 2023	27.20	27.27	27.13	27.19	2,807,466	-0.02(-0.07%)
Nov 06, 2023	27.26	27.34	27.19	27.21	909,437	-0.15(-0.55%)
Nov 03, 2023	27.20	27.38	27.13	27.36	4,407,512	+0.33(+1.22%)
Nov 02, 2023	26.89	27.06	26.89	27.03	2,647,030	+0.27(+1.00%)
Nov 01, 2023	26.53	26.76	26.52	26.76	1,337,945	+0.28(+1.07%)
Oct 31, 2023	26.38	26.53	26.35	26.48	1,927,093	+0.19(+0.72%)
Oct 30, 2023	26.29	26.34	26.23	26.29	691,605	+0.02(+0.08%)
Oct 27, 2023	26.33	26.35	26.22	26.27	860,652	-0.03(-0.11%)
Oct 26, 2023	26.19	26.33	26.18	26.30	1,061,442	+0.13(+0.49%)
Oct 25, 2023	26.25	26.28	26.16	26.17	991,481	-0.15(-0.56%)
Oct 24, 2023	26.24	26.33	26.24	26.32	1,132,975	+0.11(+0.42%)
Oct 23, 2023	26.06	26.28	26.04	26.21	1,801,154	+0.11(+0.42%)
Oct 20, 2023	26.13	26.17	26.08	26.10	866,605	+0.02(+0.08%)
Oct 19, 2023	26.20	26.31	26.07	26.08	1,107,095	-0.08(-0.30%)
Oct 18, 2023	26.26	26.32	26.15	26.16	1,844,826	-0.12(-0.45%)
Oct 17, 2023	26.30	26.41	26.25	26.28	3,282,351	-0.12(-0.45%)
Oct 16, 2023	26.40	26.45	26.36	26.40	869,962	-0.01(-0.04%)
Oct 13, 2023	26.49	26.56	26.38	26.41	1,643,333	+0.04(+0.15%)
Oct 12, 2023	26.45	26.49	26.30	26.37	1,831,453	-0.13(-0.49%)
Oct 11, 2023	26.54	26.58	26.39	26.50	1,232,140	-0.04(-0.15%)
Oct 10, 2023	26.42	26.59	26.42	26.54	1,883,574	-0.01(-0.04%)
Oct 09, 2023	26.34	26.55	26.34	26.55	717,996	+0.21(+0.79%)
Oct 06, 2023	26.17	26.37	26.15	26.34	1,379,370	+0.02(+0.08%)
Oct 05, 2023	26.28	26.35	26.25	26.32	1,248,165	+0.01(+0.04%)
Oct 04, 2023	26.30	26.32	26.17	26.31	2,779,850	+0.08(+0.30%)
Oct 03, 2023	26.39	26.45	26.22	26.23	2,172,581	-0.29(-1.08%)