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 (%)
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%)
Sep 03, 2019 29.26 29.31 29.08 29.12 264,753 -0.21(-0.72%)
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%)
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.