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 (%)
Jun 30, 2017 29.58 29.64 29.55 29.64 530,566 +0.12(+0.41%)
Jun 29, 2017 29.59 29.59 29.41 29.52 629,600 -0.09(-0.30%)
Jun 28, 2017 29.56 29.62 29.51 29.61 829,596 +0.09(+0.30%)
Jun 27, 2017 29.54 29.55 29.42 29.52 284,865 +0.04(+0.14%)
Jun 26, 2017 29.49 29.53 29.43 29.48 302,754 +0.00(+0.00%)
Jun 23, 2017 29.38 29.48 29.31 29.48 667,852 +0.20(+0.68%)
Jun 22, 2017 29.45 29.45 29.22 29.28 2,249,317 -0.02(-0.07%)
Jun 21, 2017 29.53 29.55 29.20 29.30 1,143,351 -0.25(-0.85%)
Jun 20, 2017 29.59 29.63 29.54 29.55 862,506 -0.09(-0.30%)
Jun 19, 2017 29.65 29.69 29.61 29.64 263,446 +0.06(+0.20%)
Jun 16, 2017 29.65 29.65 29.56 29.58 213,451 -0.03(-0.10%)
Jun 15, 2017 29.69 29.69 29.57 29.61 745,486 -0.11(-0.37%)
Jun 14, 2017 29.77 29.80 29.66 29.72 179,782 -0.04(-0.13%)
Jun 13, 2017 29.69 29.76 29.66 29.76 124,836 +0.07(+0.24%)
Jun 12, 2017 29.59 29.69 29.55 29.69 813,245 +0.13(+0.44%)
Jun 09, 2017 29.53 29.63 29.53 29.56 238,996 -0.06(-0.20%)
Jun 08, 2017 29.62 29.64 29.53 29.62 402,789 +0.04(+0.14%)
Jun 07, 2017 29.71 29.72 29.54 29.58 439,084 -0.09(-0.30%)
Jun 06, 2017 29.67 29.72 29.65 29.67 251,760 +0.03(+0.10%)
Jun 05, 2017 29.70 29.71 29.62 29.64 301,642 -0.08(-0.27%)
Jun 02, 2017 29.67 29.74 29.64 29.72 594,504 +0.05(+0.17%)
Jun 01, 2017 29.69 29.70 29.61 29.67 237,523 -0.07(-0.24%)
May 31, 2017 29.76 29.80 29.71 29.74 255,420 -0.01(-0.03%)
May 30, 2017 29.76 29.79 29.70 29.75 979,695 -0.01(-0.03%)
May 26, 2017 29.75 29.77 29.73 29.76 181,706 +0.03(+0.10%)
May 25, 2017 29.80 29.84 29.72 29.73 224,255 -0.06(-0.20%)
May 24, 2017 29.78 29.80 29.74 29.79 322,910 +0.06(+0.20%)
May 23, 2017 29.73 29.80 29.70 29.73 811,308 +0.03(+0.10%)
May 22, 2017 29.75 29.75 29.65 29.70 160,938 +0.05(+0.17%)
May 19, 2017 29.69 29.70 29.61 29.65 225,704 +0.07(+0.24%)
May 18, 2017 29.54 29.62 29.48 29.58 978,769 +0.00(+0.00%)
May 17, 2017 29.61 29.67 29.57 29.58 257,413 -0.13(-0.44%)
May 16, 2017 29.71 29.72 29.65 29.71 793,164 +0.07(+0.24%)
May 15, 2017 29.69 29.70 29.60 29.64 796,633 +0.04(+0.14%)
May 12, 2017 29.60 29.62 29.58 29.60 117,902 +0.03(+0.10%)
May 11, 2017 29.54 29.59 29.48 29.57 169,227 +0.03(+0.10%)
May 10, 2017 29.46 29.54 29.42 29.54 803,617 +0.14(+0.48%)
May 09, 2017 29.50 29.50 29.39 29.40 340,015 -0.03(-0.10%)
May 08, 2017 29.42 29.45 29.31 29.43 274,223 +0.02(+0.07%)
May 05, 2017 29.42 29.43 29.29 29.41 270,003 +0.04(+0.14%)
May 04, 2017 29.59 29.59 29.33 29.37 308,846 -0.22(-0.74%)
May 03, 2017 29.61 29.63 29.54 29.59 207,227 +0.00(+0.00%)
May 02, 2017 29.59 29.60 29.54 29.59 871,811 -0.01(-0.03%)
May 01, 2017 29.63 29.66 29.53 29.60 274,591 -0.09(-0.30%)
Apr 28, 2017 29.69 29.70 29.60 29.69 191,662 +0.05(+0.17%)
Apr 27, 2017 29.64 29.66 29.58 29.64 167,985 +0.04(+0.14%)
Apr 26, 2017 29.68 29.68 29.58 29.60 312,213 -0.08(-0.27%)
Apr 25, 2017 29.67 29.71 29.62 29.68 1,050,022 +0.03(+0.10%)
Apr 24, 2017 29.65 29.68 29.57 29.65 361,308 +0.11(+0.37%)
Apr 21, 2017 29.57 29.60 29.51 29.54 643,648 -0.01(-0.03%)
Apr 20, 2017 29.53 29.57 29.49 29.55 206,398 +0.08(+0.27%)
Apr 19, 2017 29.52 29.55 29.47 29.47 201,130 -0.07(-0.24%)
Apr 18, 2017 29.54 29.55 29.43 29.54 182,067 +0.02(+0.07%)
Apr 17, 2017 29.49 29.56 29.47 29.52 221,977 +0.06(+0.20%)
Apr 13, 2017 29.49 29.53 29.43 29.46 400,385 +0.00(+0.00%)
Apr 12, 2017 29.60 29.60 29.38 29.46 1,046,221 -0.06(-0.20%)
Apr 11, 2017 29.59 29.61 29.42 29.52 220,809 -0.08(-0.27%)
Apr 10, 2017 29.61 29.61 29.56 29.60 354,972 +0.10(+0.34%)
Apr 07, 2017 29.55 29.60 29.48 29.50 536,764 -0.02(-0.07%)
Apr 06, 2017 29.45 29.54 29.42 29.52 861,382 +0.07(+0.25%)
Apr 05, 2017 29.56 29.59 29.44 29.45 321,592 -0.04(-0.12%)
Apr 04, 2017 29.46 29.51 29.41 29.48 136,334 +0.09(+0.31%)
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.