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 (%)
May 31, 2019 28.47 28.56 28.35 28.36 276,700 -0.16(-0.56%)
May 30, 2019 28.54 28.64 28.52 28.52 397,297 -0.02(-0.07%)
May 29, 2019 28.55 28.62 28.50 28.54 332,453 -0.10(-0.35%)
May 28, 2019 28.74 28.77 28.60 28.64 658,407 +0.03(+0.10%)
May 24, 2019 28.77 28.80 28.60 28.61 331,700 -0.14(-0.49%)
May 23, 2019 28.83 28.83 28.69 28.75 373,549 -0.13(-0.45%)
May 22, 2019 28.77 29.14 28.77 28.88 1,367,728 +0.04(+0.14%)
May 21, 2019 28.84 28.95 28.82 28.84 169,445 +0.03(+0.10%)
May 20, 2019 28.85 28.90 28.69 28.81 250,060 +0.01(+0.03%)
May 17, 2019 28.73 28.85 28.73 28.80 154,900 +0.00(+0.00%)
May 16, 2019 28.71 28.85 28.70 28.80 293,162 +0.07(+0.24%)
May 15, 2019 28.70 28.73 28.62 28.73 444,943 +0.06(+0.21%)
May 14, 2019 28.73 28.79 28.65 28.67 2,315,004 +0.00(+0.00%)
May 13, 2019 28.74 28.78 28.56 28.67 523,479 -0.25(-0.86%)
May 10, 2019 28.87 28.93 28.61 28.92 2,387,400 +0.06(+0.21%)
May 09, 2019 28.86 28.92 28.75 28.86 292,744 -0.10(-0.35%)
May 08, 2019 28.91 29.00 28.86 28.96 244,288 +0.09(+0.31%)
May 07, 2019 29.04 29.04 28.86 28.87 351,048 -0.20(-0.69%)
May 06, 2019 28.91 29.08 28.90 29.07 310,312 +0.09(+0.31%)
May 03, 2019 28.97 29.04 28.93 28.98 236,100 +0.06(+0.21%)
May 02, 2019 28.93 28.96 28.83 28.92 459,936 +0.02(+0.07%)
May 01, 2019 28.96 29.08 28.86 28.90 284,565 -0.19(-0.65%)
Apr 30, 2019 29.10 29.11 29.04 29.09 152,132 +0.01(+0.03%)
Apr 29, 2019 29.06 29.11 29.06 29.08 514,513 +0.02(+0.07%)
Apr 26, 2019 29.03 29.09 29.01 29.06 130,400 +0.03(+0.10%)
Apr 25, 2019 29.01 29.05 28.96 29.03 205,919 -0.01(-0.03%)
Apr 24, 2019 29.00 29.08 28.97 29.04 207,535 +0.04(+0.14%)
Apr 23, 2019 28.94 29.05 28.92 29.00 262,771 +0.09(+0.31%)
Apr 22, 2019 28.88 28.96 28.88 28.91 191,363 +0.00(+0.00%)
Apr 18, 2019 28.92 28.99 28.86 28.91 208,700 +0.06(+0.21%)
Apr 17, 2019 28.93 28.94 28.85 28.85 217,345 -0.08(-0.28%)
Apr 16, 2019 29.01 29.01 28.92 28.93 327,280 -0.04(-0.14%)
Apr 15, 2019 29.04 29.05 28.97 28.97 155,426 -0.05(-0.17%)
Apr 12, 2019 28.99 29.02 28.96 29.02 247,900 +0.04(+0.14%)
Apr 11, 2019 28.92 28.99 28.92 28.98 547,669 +0.01(+0.03%)
Apr 10, 2019 28.86 28.97 28.82 28.97 227,382 +0.14(+0.49%)
Apr 09, 2019 28.78 28.86 28.76 28.83 264,893 +0.00(+0.00%)
Apr 08, 2019 28.80 28.84 28.75 28.83 323,191 +0.01(+0.03%)
Apr 05, 2019 28.79 28.86 28.75 28.82 207,400 +0.07(+0.24%)
Apr 04, 2019 28.75 28.76 28.68 28.75 192,812 +0.00(+0.00%)
Apr 03, 2019 28.74 28.78 28.68 28.75 268,133 +0.08(+0.27%)
Apr 02, 2019 28.68 28.71 28.63 28.67 274,509 -0.03(-0.09%)
Apr 01, 2019 28.68 28.79 28.64 28.70 752,832 -0.05(-0.17%)
Mar 29, 2019 28.72 28.79 28.70 28.75 232,700 +0.11(+0.38%)
Mar 28, 2019 28.74 28.74 28.63 28.64 203,836 -0.04(-0.14%)
Mar 27, 2019 28.75 28.81 28.66 28.68 351,830 -0.07(-0.24%)
Mar 26, 2019 28.68 28.78 28.62 28.75 415,723 +0.11(+0.38%)
Mar 25, 2019 28.62 28.67 28.57 28.64 212,483 +0.03(+0.10%)
Mar 22, 2019 28.68 28.72 28.58 28.61 133,800 -0.13(-0.45%)
Mar 21, 2019 28.62 28.77 28.62 28.74 235,856 +0.06(+0.21%)
Mar 20, 2019 28.60 28.82 28.53 28.68 343,356 +0.10(+0.35%)
Mar 19, 2019 28.57 28.62 28.54 28.58 238,793 +0.00(+0.00%)
Mar 18, 2019 28.56 28.60 28.55 28.58 305,985 +0.03(+0.11%)
Mar 15, 2019 28.47 28.55 28.47 28.55 246,900 +0.09(+0.32%)
Mar 14, 2019 28.47 28.50 28.36 28.46 433,126 -0.03(-0.11%)
Mar 13, 2019 28.44 28.52 28.41 28.49 498,113 +0.05(+0.18%)
Mar 12, 2019 28.36 28.45 28.36 28.44 374,197 +0.07(+0.25%)
Mar 11, 2019 28.34 28.42 28.34 28.37 576,319 +0.04(+0.14%)
Mar 08, 2019 28.29 28.37 28.21 28.33 781,900 -0.07(-0.25%)
Mar 07, 2019 28.47 28.47 28.36 28.40 689,960 -0.06(-0.21%)
Mar 06, 2019 28.55 28.55 28.43 28.46 150,702 -0.08(-0.28%)
Mar 05, 2019 28.54 28.54 28.47 28.54 207,005 +0.07(+0.25%)
Mar 04, 2019 28.58 28.62 28.43 28.47 278,167 -0.10(-0.35%)
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.