Fallen Angel HY Bond ETF Vaneck (NY: ANGL )

N/A USD UNCHANGED
Last Price Updated: 8:00 PM EST, Dec 10, 2019 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 29.42 29.50 29.36 29.43 1,296,200 +0.04(+0.14%)
Nov 27, 2019 29.31 29.41 29.29 29.39 978,300 +0.10(+0.34%)
Nov 26, 2019 29.23 29.30 29.22 29.29 516,916 +0.09(+0.31%)
Nov 25, 2019 29.10 29.21 29.10 29.20 367,008 +0.11(+0.38%)
Nov 22, 2019 29.09 29.15 29.06 29.09 1,002,500 +0.03(+0.10%)
Nov 21, 2019 29.14 29.17 29.04 29.06 378,508 -0.01(-0.03%)
Nov 20, 2019 29.20 29.25 29.02 29.07 1,102,263 -0.13(-0.45%)
Nov 19, 2019 29.26 29.26 29.17 29.20 267,113 -0.06(-0.21%)
Nov 18, 2019 29.25 29.28 29.23 29.26 319,499 -0.01(-0.03%)
Nov 15, 2019 29.22 29.29 29.19 29.27 164,400 +0.08(+0.27%)
Nov 14, 2019 29.19 29.23 29.15 29.19 233,890 +0.00(+0.00%)
Nov 13, 2019 29.18 29.19 29.16 29.19 220,498 -0.01(-0.03%)
Nov 12, 2019 29.23 29.28 29.19 29.20 167,431 +0.01(+0.03%)
Nov 11, 2019 29.21 29.21 29.16 29.19 221,938 -0.02(-0.07%)
Nov 08, 2019 29.21 29.24 29.17 29.21 196,700 +0.00(+0.00%)
Nov 07, 2019 29.27 29.33 29.20 29.21 268,348 -0.03(-0.10%)
Nov 06, 2019 29.31 29.33 29.21 29.24 241,410 -0.02(-0.07%)
Nov 05, 2019 29.30 29.30 29.19 29.26 299,144 -0.05(-0.17%)
Nov 04, 2019 29.28 29.32 29.24 29.31 303,580 +0.17(+0.58%)
Nov 01, 2019 29.27 29.30 28.96 29.14 1,726,900 -0.13(-0.44%)
Oct 31, 2019 29.41 29.41 29.26 29.27 378,027 -0.12(-0.41%)
Oct 30, 2019 29.39 29.40 29.30 29.39 296,849 +0.04(+0.14%)
Oct 29, 2019 29.39 29.41 29.35 29.35 267,644 -0.05(-0.17%)
Oct 28, 2019 29.44 29.44 29.39 29.40 265,452 -0.01(-0.03%)
Oct 25, 2019 29.38 29.42 29.38 29.41 212,200 +0.03(+0.10%)
Oct 24, 2019 29.40 29.41 29.36 29.38 284,109 +0.01(+0.03%)
Oct 23, 2019 29.34 29.38 29.30 29.37 330,500 +0.04(+0.14%)
Oct 22, 2019 29.37 29.37 29.30 29.33 260,751 -0.01(-0.03%)
Oct 21, 2019 29.37 29.38 29.31 29.34 355,326 -0.01(-0.03%)
Oct 18, 2019 29.36 29.36 29.30 29.35 434,800 +0.00(+0.00%)
Oct 17, 2019 29.36 29.40 29.31 29.35 224,048 +0.02(+0.07%)
Oct 16, 2019 29.32 29.41 29.29 29.33 1,727,177 -0.05(-0.17%)
Oct 15, 2019 29.28 29.40 29.22 29.38 1,340,514 +0.06(+0.20%)
Oct 14, 2019 29.24 29.33 29.21 29.32 854,328 +0.15(+0.51%)
Oct 11, 2019 29.12 29.24 29.12 29.17 294,300 +0.09(+0.31%)
Oct 10, 2019 29.09 29.11 29.01 29.08 336,441 +0.09(+0.31%)
Oct 09, 2019 29.03 29.10 28.99 28.99 576,422 +0.06(+0.21%)
Oct 08, 2019 29.00 29.06 28.89 28.93 312,896 -0.12(-0.41%)
Oct 07, 2019 29.05 29.08 29.01 29.05 425,141 +0.02(+0.07%)
Oct 04, 2019 29.01 29.11 28.96 29.03 1,836,200 +0.07(+0.24%)
Oct 03, 2019 28.96 29.03 28.91 28.96 1,099,693 -0.03(-0.10%)
Oct 02, 2019 29.14 29.14 28.92 28.99 268,020 -0.15(-0.51%)
Oct 01, 2019 29.28 29.28 29.08 29.14 424,685 -0.18(-0.61%)
Sep 30, 2019 29.30 29.35 29.22 29.32 193,302 +0.05(+0.17%)
Sep 27, 2019 29.36 29.43 29.25 29.27 207,300 -0.12(-0.41%)
Sep 26, 2019 29.41 29.44 29.30 29.39 189,469 +0.01(+0.03%)
Sep 25, 2019 29.44 29.44 29.31 29.38 192,108 -0.08(-0.27%)
Sep 24, 2019 29.56 29.57 29.41 29.46 211,751 -0.05(-0.17%)
Sep 23, 2019 29.55 29.58 29.43 29.51 1,375,617 -0.06(-0.20%)
Sep 20, 2019 29.58 29.58 29.47 29.57 171,300 +0.05(+0.17%)
Sep 19, 2019 29.55 29.57 29.46 29.52 146,419 +0.00(+0.00%)
Sep 18, 2019 29.55 29.59 29.38 29.52 264,831 +0.01(+0.03%)
Sep 17, 2019 29.51 29.55 29.45 29.51 160,599 -0.02(-0.07%)
Sep 16, 2019 29.43 29.58 29.42 29.53 356,162 +0.07(+0.24%)
Sep 13, 2019 29.42 29.50 29.42 29.46 120,800 +0.00(+0.00%)
Sep 12, 2019 29.43 29.50 29.39 29.46 205,198 +0.08(+0.27%)
Sep 11, 2019 29.45 29.49 29.36 29.38 513,722 -0.03(-0.10%)
Sep 10, 2019 29.36 29.48 29.33 29.41 433,361 +0.02(+0.07%)
Sep 09, 2019 29.45 29.45 29.33 29.39 323,266 +0.00(+0.00%)
Sep 06, 2019 29.38 29.49 29.37 29.39 196,100 +0.05(+0.17%)
Sep 05, 2019 29.28 29.42 29.28 29.34 329,450 +0.14(+0.48%)
Sep 04, 2019 29.18 29.29 29.13 29.20 257,925 +0.08(+0.27%)
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.