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 (%)
Jan 31, 2018 30.17 30.28 30.06 30.11 2,311,827 -0.01(-0.03%)
Jan 30, 2018 30.23 30.23 30.11 30.12 504,551 -0.12(-0.40%)
Jan 29, 2018 30.25 30.31 30.21 30.24 417,792 -0.07(-0.23%)
Jan 26, 2018 30.30 30.34 30.23 30.31 247,403 +0.06(+0.20%)
Jan 25, 2018 30.29 30.35 30.21 30.25 385,015 -0.06(-0.20%)
Jan 24, 2018 30.34 30.34 30.22 30.31 406,197 +0.01(+0.03%)
Jan 23, 2018 30.19 30.33 30.16 30.30 367,103 +0.14(+0.46%)
Jan 22, 2018 30.20 30.23 30.15 30.16 446,417 -0.01(-0.03%)
Jan 19, 2018 30.19 30.19 30.10 30.17 252,774 +0.03(+0.10%)
Jan 18, 2018 30.25 30.25 30.11 30.14 367,888 -0.08(-0.26%)
Jan 17, 2018 30.27 30.27 30.16 30.22 312,133 -0.02(-0.07%)
Jan 16, 2018 30.29 30.29 30.18 30.24 485,598 -0.02(-0.07%)
Jan 12, 2018 30.26 30.26 30.26 0 -0.01(-0.03%)
Jan 11, 2018 30.15 30.29 30.09 30.27 688,862 +0.17(+0.56%)
Jan 10, 2018 30.20 30.25 30.06 30.10 766,705 -0.08(-0.27%)
Jan 09, 2018 30.25 30.28 30.17 30.18 543,675 -0.07(-0.23%)
Jan 08, 2018 30.21 30.26 30.14 30.25 714,137 +0.04(+0.13%)
Jan 05, 2018 30.20 30.25 30.14 30.21 998,589 +0.01(+0.03%)
Jan 04, 2018 30.06 30.21 30.04 30.20 1,318,095 +0.19(+0.63%)
Jan 03, 2018 29.96 30.04 29.92 30.01 1,023,563 +0.09(+0.30%)
Jan 02, 2018 30.05 30.10 29.91 29.92 555,429 -0.03(-0.10%)
Dec 29, 2017 29.95 29.95 29.95 0 +0.06(+0.20%)
Dec 28, 2017 29.89 29.92 29.84 29.89 637,197 +0.05(+0.17%)
Dec 27, 2017 29.87 29.94 29.79 29.84 574,768 -0.22(-0.73%)
Dec 26, 2017 29.98 30.08 29.95 30.06 1,896,942 +0.12(+0.40%)
Dec 22, 2017 29.95 29.99 29.87 29.94 517,285 +0.03(+0.10%)
Dec 21, 2017 29.91 29.98 29.88 29.91 228,326 +0.03(+0.10%)
Dec 20, 2017 29.97 29.98 29.84 29.88 249,452 -0.02(-0.07%)
Dec 19, 2017 29.98 29.99 29.87 29.90 1,295,991 -0.03(-0.10%)
Dec 18, 2017 30.05 30.06 29.92 29.93 626,016 -0.04(-0.13%)
Dec 15, 2017 29.95 29.99 29.95 29.97 214,334 +0.04(+0.13%)
Dec 14, 2017 30.01 30.01 29.92 29.93 262,989 -0.05(-0.17%)
Dec 13, 2017 30.04 30.08 29.96 29.98 916,580 -0.03(-0.10%)
Dec 12, 2017 29.99 30.01 29.94 30.01 295,410 +0.05(+0.17%)
Dec 11, 2017 29.95 30.01 29.93 29.96 174,256 +0.00(+0.00%)
Dec 08, 2017 30.00 30.02 29.95 29.96 254,292 +0.01(+0.03%)
Dec 07, 2017 29.98 30.00 29.93 29.95 150,975 +0.01(+0.03%)
Dec 06, 2017 29.94 30.02 29.91 29.94 222,742 -0.01(-0.03%)
Dec 05, 2017 30.01 30.05 29.93 29.95 308,811 +0.00(+0.00%)
Dec 04, 2017 30.00 30.01 29.94 29.95 383,445 -0.02(-0.07%)
Dec 01, 2017 30.00 30.00 29.90 29.97 733,944 -0.11(-0.37%)
Nov 30, 2017 30.13 30.13 29.93 30.08 1,219,790 -0.04(-0.13%)
Nov 29, 2017 30.15 30.16 30.11 30.12 598,500 -0.05(-0.17%)
Nov 28, 2017 30.06 30.18 30.04 30.17 353,802 +0.13(+0.43%)
Nov 27, 2017 30.13 30.14 30.04 30.04 266,167 -0.06(-0.20%)
Nov 24, 2017 30.07 30.15 30.07 30.10 373,103 +0.00(+0.00%)
Nov 22, 2017 30.02 30.11 30.00 30.10 2,063,552 +0.10(+0.33%)
Nov 21, 2017 30.02 30.05 29.94 30.00 538,555 +0.10(+0.33%)
Nov 20, 2017 29.93 29.94 29.87 29.90 260,385 +0.03(+0.10%)
Nov 17, 2017 29.85 29.91 29.83 29.87 182,715 -0.05(-0.17%)
Nov 16, 2017 29.78 29.92 29.69 29.92 557,556 +0.24(+0.81%)
Nov 15, 2017 29.63 29.69 29.50 29.68 549,584 -0.04(-0.13%)
Nov 14, 2017 29.78 29.78 29.67 29.72 238,411 -0.05(-0.17%)
Nov 13, 2017 29.77 29.85 29.74 29.77 164,705 -0.01(-0.03%)
Nov 10, 2017 29.84 29.90 29.74 29.78 688,355 -0.03(-0.10%)
Nov 09, 2017 29.95 29.97 29.74 29.81 1,103,746 -0.15(-0.50%)
Nov 08, 2017 30.13 30.13 29.95 29.96 1,559,816 -0.16(-0.53%)
Nov 07, 2017 30.26 30.26 30.12 30.12 209,054 -0.10(-0.33%)
Nov 06, 2017 30.25 30.25 30.17 30.22 196,863 -0.03(-0.10%)
Nov 03, 2017 30.27 30.27 30.20 30.25 290,019 +0.01(+0.03%)
Nov 02, 2017 30.20 30.25 30.15 30.24 714,581 +0.08(+0.27%)
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.