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, 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%)
Jan 02, 2019 26.61 26.75 26.57 26.74 582,555 +0.07(+0.26%)
Dec 31, 2018 26.72 26.79 26.67 26.67 215,100 -0.05(-0.19%)
Dec 28, 2018 26.62 26.81 26.59 26.72 542,100 +0.07(+0.26%)
Dec 27, 2018 26.38 26.67 26.38 26.65 515,684 -0.01(-0.04%)
Dec 26, 2018 26.30 26.70 26.25 26.66 860,677 +0.37(+1.41%)
Dec 24, 2018 26.48 26.66 26.25 26.29 242,900 -0.28(-1.05%)
Dec 21, 2018 26.68 26.81 26.52 26.57 472,200 -0.16(-0.60%)
Dec 20, 2018 26.93 26.98 26.56 26.73 1,331,806 -0.25(-0.93%)
Dec 19, 2018 27.16 27.39 26.92 26.98 443,746 -0.18(-0.66%)
Dec 18, 2018 27.21 27.32 27.15 27.16 245,265 -0.10(-0.37%)
Dec 17, 2018 27.50 27.50 27.20 27.26 312,290 -0.16(-0.58%)
Dec 14, 2018 27.43 27.54 27.39 27.42 119,700 -0.11(-0.40%)
Dec 13, 2018 27.47 27.54 27.42 27.53 276,094 +0.09(+0.33%)
Dec 12, 2018 27.41 27.50 27.40 27.44 95,601 +0.11(+0.40%)
Dec 11, 2018 27.36 27.44 27.33 27.33 238,587 +0.03(+0.11%)
Dec 10, 2018 27.20 27.33 27.19 27.30 222,054 +0.09(+0.33%)
Dec 07, 2018 27.34 27.50 27.21 27.21 357,700 -0.11(-0.40%)
Dec 06, 2018 27.28 27.36 27.19 27.32 458,012 -0.07(-0.26%)
Dec 04, 2018 27.40 27.52 27.36 27.39 750,300 -0.09(-0.33%)
Dec 03, 2018 27.41 27.50 27.40 27.48 309,597 +0.01(+0.04%)
Nov 30, 2018 27.45 27.51 27.35 27.47 392,500 -0.03(-0.11%)
Nov 29, 2018 27.44 27.58 27.43 27.50 265,320 -0.04(-0.15%)
Nov 28, 2018 27.34 27.57 27.34 27.54 494,290 +0.20(+0.73%)
Nov 27, 2018 27.32 27.41 27.31 27.34 655,469 -0.09(-0.33%)
Nov 26, 2018 27.30 27.46 27.30 27.43 197,834 +0.20(+0.73%)
Nov 23, 2018 27.35 27.37 27.21 27.23 182,500 -0.18(-0.66%)
Nov 21, 2018 27.41 27.41 27.41 0 +0.15(+0.55%)
Nov 20, 2018 27.23 27.41 27.19 27.26 461,193 -0.09(-0.33%)
Nov 19, 2018 27.34 27.43 27.23 27.35 346,052 -0.07(-0.26%)
Nov 16, 2018 27.57 27.57 27.40 27.42 1,632,300 -0.19(-0.69%)
Nov 15, 2018 27.58 27.64 27.44 27.61 509,436 -0.06(-0.22%)
Nov 14, 2018 27.77 27.83 27.62 27.67 463,972 -0.07(-0.25%)
Nov 13, 2018 27.84 27.90 27.73 27.74 524,952 -0.11(-0.39%)
Nov 12, 2018 27.99 28.01 27.82 27.85 192,011 -0.17(-0.61%)
Nov 09, 2018 28.15 28.19 27.96 28.02 385,100 -0.19(-0.67%)
Nov 08, 2018 28.19 28.30 28.19 28.21 510,309 -0.04(-0.14%)
Nov 07, 2018 28.25 28.28 28.16 28.25 3,604,780 +0.04(+0.14%)
Nov 06, 2018 28.22 28.22 28.15 28.21 275,703 +0.03(+0.11%)
Nov 05, 2018 28.11 28.22 28.08 28.18 253,789 +0.04(+0.14%)
Nov 02, 2018 28.14 28.23 28.08 28.14 547,600 +0.00(+0.00%)
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.