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 (%)
Aug 30, 2019 29.45 29.49 29.27 29.33 291,800 -0.05(-0.17%)
Aug 29, 2019 29.40 29.46 29.34 29.38 780,138 +0.04(+0.14%)
Aug 28, 2019 29.22 29.39 29.20 29.34 177,392 +0.14(+0.48%)
Aug 27, 2019 29.35 29.37 29.18 29.20 161,642 -0.07(-0.24%)
Aug 26, 2019 29.28 29.30 29.15 29.27 173,307 +0.16(+0.55%)
Aug 23, 2019 29.24 29.30 29.07 29.11 531,300 -0.12(-0.41%)
Aug 22, 2019 29.21 29.31 29.16 29.23 1,588,495 +0.05(+0.17%)
Aug 21, 2019 29.11 29.20 29.09 29.18 904,370 +0.15(+0.52%)
Aug 20, 2019 29.02 29.04 28.96 29.03 218,979 +0.05(+0.17%)
Aug 19, 2019 28.84 29.00 28.84 28.98 178,071 +0.10(+0.35%)
Aug 16, 2019 28.81 28.89 28.79 28.88 231,400 +0.15(+0.52%)
Aug 15, 2019 28.62 28.73 28.60 28.73 412,384 +0.11(+0.38%)
Aug 14, 2019 28.78 28.78 28.56 28.62 297,984 -0.23(-0.80%)
Aug 13, 2019 28.75 28.91 28.75 28.85 1,429,618 +0.10(+0.35%)
Aug 12, 2019 28.82 28.88 28.70 28.75 849,436 -0.14(-0.48%)
Aug 09, 2019 28.89 28.93 28.80 28.89 133,400 -0.03(-0.10%)
Aug 08, 2019 28.82 28.97 28.82 28.92 304,096 +0.07(+0.24%)
Aug 07, 2019 28.81 28.86 28.71 28.85 173,738 -0.04(-0.14%)
Aug 06, 2019 28.85 29.03 28.70 28.89 1,754,783 +0.13(+0.45%)
Aug 05, 2019 29.02 29.02 28.68 28.76 1,457,485 -0.48(-1.64%)
Aug 02, 2019 29.29 29.30 29.14 29.24 459,400 -0.07(-0.24%)
Aug 01, 2019 29.36 29.44 29.26 29.31 516,872 -0.05(-0.17%)
Jul 31, 2019 29.52 29.55 29.27 29.36 567,895 -0.13(-0.44%)
Jul 30, 2019 29.41 29.50 29.32 29.49 504,020 +0.01(+0.03%)
Jul 29, 2019 29.49 29.50 29.42 29.48 361,554 +0.01(+0.03%)
Jul 26, 2019 29.44 29.50 29.43 29.47 123,400 +0.05(+0.17%)
Jul 25, 2019 29.42 29.42 29.31 29.42 209,718 +0.00(+0.00%)
Jul 24, 2019 29.37 29.46 29.34 29.42 292,104 +0.06(+0.20%)
Jul 23, 2019 29.33 29.38 29.24 29.36 246,234 +0.03(+0.10%)
Jul 22, 2019 29.15 29.33 29.15 29.33 220,793 +0.25(+0.86%)
Jul 19, 2019 29.15 29.17 29.08 29.08 171,800 -0.06(-0.21%)
Jul 18, 2019 29.24 29.27 29.14 29.14 316,689 -0.10(-0.34%)
Jul 17, 2019 29.22 29.29 29.17 29.24 377,853 -0.02(-0.07%)
Jul 16, 2019 29.24 29.26 29.16 29.26 222,264 +0.04(+0.14%)
Jul 15, 2019 29.23 29.33 29.18 29.22 1,034,901 +0.02(+0.07%)
Jul 12, 2019 29.19 29.24 29.12 29.20 211,700 -0.03(-0.10%)
Jul 11, 2019 29.16 29.23 29.10 29.23 251,214 +0.07(+0.24%)
Jul 10, 2019 29.15 29.23 29.12 29.16 430,170 +0.03(+0.10%)
Jul 09, 2019 29.11 29.17 29.10 29.13 178,870 +0.01(+0.03%)
Jul 08, 2019 29.24 29.26 29.09 29.12 1,049,822 -0.11(-0.38%)
Jul 05, 2019 29.23 29.26 29.16 29.23 188,700 -0.11(-0.37%)
Jul 03, 2019 29.25 29.35 29.23 29.34 204,600 +0.08(+0.27%)
Jul 02, 2019 29.24 29.26 29.14 29.26 228,907 +0.13(+0.45%)
Jul 01, 2019 29.27 29.36 29.13 29.13 726,419 -0.17(-0.58%)
Jun 28, 2019 29.30 29.32 29.25 29.30 309,100 +0.07(+0.24%)
Jun 27, 2019 29.20 29.28 29.19 29.23 224,734 +0.09(+0.31%)
Jun 26, 2019 29.12 29.23 29.10 29.14 257,846 +0.03(+0.10%)
Jun 25, 2019 29.22 29.22 29.11 29.11 177,240 -0.06(-0.21%)
Jun 24, 2019 29.19 29.21 29.15 29.17 162,489 +0.01(+0.03%)
Jun 21, 2019 29.17 29.22 29.14 29.16 152,400 -0.08(-0.27%)
Jun 20, 2019 29.20 29.30 29.17 29.24 279,981 +0.12(+0.41%)
Jun 19, 2019 28.96 29.17 28.92 29.12 243,403 +0.14(+0.48%)
Jun 18, 2019 28.97 28.99 28.84 28.98 125,569 +0.14(+0.49%)
Jun 17, 2019 28.85 28.87 28.81 28.84 134,402 +0.00(+0.00%)
Jun 14, 2019 28.84 28.87 28.80 28.84 256,300 -0.01(-0.03%)
Jun 13, 2019 28.84 28.89 28.81 28.85 199,589 +0.10(+0.35%)
Jun 12, 2019 28.86 28.86 28.75 28.75 581,991 -0.11(-0.38%)
Jun 11, 2019 28.90 28.94 28.79 28.86 354,018 +0.02(+0.07%)
Jun 10, 2019 28.79 28.89 28.74 28.84 2,478,294 +0.06(+0.21%)
Jun 07, 2019 28.70 28.81 28.66 28.78 647,200 +0.13(+0.45%)
Jun 06, 2019 28.50 28.70 28.45 28.65 733,019 +0.15(+0.53%)
Jun 05, 2019 28.51 28.61 28.38 28.50 623,734 +0.05(+0.18%)
Jun 04, 2019 28.26 28.51 28.26 28.45 643,053 +0.21(+0.74%)
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.