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 (%)
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%)
Mar 01, 2019 28.55 28.57 28.48 28.57 188,300 -0.04(-0.14%)
Feb 28, 2019 28.60 28.64 28.58 28.61 248,096 -0.02(-0.07%)
Feb 27, 2019 28.60 28.66 28.56 28.63 340,836 +0.02(+0.07%)
Feb 26, 2019 28.59 28.64 28.55 28.61 340,396 +0.04(+0.14%)
Feb 25, 2019 28.57 28.61 28.50 28.57 274,849 +0.03(+0.11%)
Feb 22, 2019 28.56 28.58 28.48 28.54 166,200 +0.04(+0.14%)
Feb 21, 2019 28.48 28.50 28.36 28.50 149,909 +0.00(+0.00%)
Feb 20, 2019 28.48 28.50 28.34 28.50 223,545 +0.04(+0.14%)
Feb 19, 2019 28.39 28.46 28.33 28.46 332,718 +0.04(+0.14%)
Feb 15, 2019 28.33 28.42 28.30 28.42 132,000 +0.17(+0.60%)
Feb 14, 2019 28.22 28.32 28.18 28.25 162,983 +0.01(+0.04%)
Feb 13, 2019 28.30 28.33 28.22 28.24 231,524 -0.03(-0.11%)
Feb 12, 2019 28.23 28.34 28.23 28.27 149,589 +0.08(+0.28%)
Feb 11, 2019 28.20 28.25 28.14 28.19 238,754 -0.03(-0.11%)
Feb 08, 2019 28.11 28.22 28.07 28.22 209,200 +0.03(+0.11%)
Feb 07, 2019 28.17 28.21 28.09 28.19 425,718 -0.11(-0.39%)
Feb 06, 2019 28.25 28.33 28.19 28.30 422,998 +0.04(+0.14%)
Feb 05, 2019 28.15 28.35 28.13 28.26 253,452 +0.16(+0.57%)
Feb 04, 2019 28.08 28.19 28.06 28.10 218,362 -0.01(-0.04%)
Feb 01, 2019 28.12 28.19 28.06 28.11 305,500 -0.10(-0.35%)
Jan 31, 2019 28.14 28.29 28.11 28.21 294,681 +0.06(+0.21%)
Jan 30, 2019 27.90 28.22 27.85 28.15 983,407 +0.35(+1.26%)
Jan 29, 2019 27.88 27.94 27.79 27.80 317,190 -0.05(-0.18%)
Jan 28, 2019 27.89 27.93 27.83 27.85 216,450 -0.02(-0.07%)
Jan 25, 2019 27.92 28.04 27.85 27.87 516,700 +0.02(+0.07%)
Jan 24, 2019 27.84 27.91 27.82 27.85 223,137 +0.01(+0.04%)
Jan 23, 2019 27.89 27.95 27.78 27.84 283,209 -0.01(-0.04%)
Jan 22, 2019 27.95 27.98 27.84 27.85 239,474 -0.11(-0.39%)
Jan 18, 2019 27.97 28.09 27.95 27.96 268,600 +0.06(+0.22%)
Jan 17, 2019 27.92 27.99 27.86 27.90 333,995 +0.00(+0.00%)
Jan 16, 2019 27.92 27.96 27.85 27.90 308,443 +0.00(+0.00%)
Jan 15, 2019 27.84 27.90 27.77 27.90 309,036 +0.10(+0.36%)
Jan 14, 2019 27.82 27.89 27.75 27.80 218,695 -0.05(-0.18%)
Jan 11, 2019 27.85 27.90 27.71 27.85 490,300 -0.09(-0.32%)
Jan 10, 2019 27.80 27.94 27.70 27.94 174,218 +0.11(+0.40%)
Jan 09, 2019 27.73 27.85 27.68 27.83 509,176 +0.10(+0.36%)
Jan 08, 2019 27.52 27.74 27.52 27.73 1,539,629 +0.18(+0.65%)
Jan 07, 2019 27.30 27.55 27.17 27.55 995,366 +0.37(+1.36%)
Jan 04, 2019 26.86 27.31 26.86 27.18 1,294,300 +0.41(+1.53%)
Jan 03, 2019 26.74 26.84 26.67 26.77 476,626 +0.03(+0.11%)
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.