VanEck Fallen Angel High Yield Bond ETF (ANGL) NASDAQ

29.64

-0.015(-0.05%)

Updated at October 03 03:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202529.6729.6529.6529.6729.6439,600
October 01, 202529.5929.6329.6329.6529.56998,001
September 30, 202529.6929.7329.5829.7329.68758,164
September 29, 202529.6929.729.5529.7129.67962,600
September 26, 202529.6429.6329.4829.6529.6283,200
September 25, 202529.6429.5929.4429.6429.57507,516
September 24, 202529.729.6729.5229.7129.641.01M
September 23, 202529.7529.7229.5729.7529.7661,900
September 22, 202529.7129.7329.5829.7429.68650,300
September 19, 202529.7329.7129.7129.7329.69342,616
September 18, 202529.6629.6929.6929.7329.64445,343
September 17, 202529.6929.6429.6429.7129.61.31M
September 16, 202529.729.6729.6729.7129.64417,900
September 15, 202529.6129.6829.6829.6929.6347,300
September 12, 202529.5629.5629.5629.5729.52255,100
September 11, 202529.5229.5529.5529.629.52497,421
September 10, 202529.4729.529.529.5229.47445,000
September 09, 202529.4729.4529.4529.4829.42345,500
September 08, 202529.529.4929.4929.529.45368,219
September 05, 202529.529.4629.4629.5229.43358,575
September 04, 202529.3129.3729.3729.3829.3378,900
September 03, 202529.229.2829.2829.2929.2614,249
September 02, 202529.1729.1929.1929.229.15664,316
August 29, 202529.3929.3829.2329.4129.37306,048
August 28, 202529.4129.429.2529.4329.39696,831
August 27, 202529.3529.4129.2629.4229.34261,000
August 26, 202529.3229.3729.2229.3829.31402,300
August 25, 202529.3629.3329.1829.3629.32306,912
August 22, 202529.1529.3629.3629.3729.15539,800
August 21, 202529.1629.1229.1229.1629.09653,340
August 20, 202529.1929.1829.1829.2129.16306,628
August 19, 202529.1829.1929.1929.229.17509,233
August 18, 202529.1829.1829.1829.229.17656,722
August 15, 202529.1729.1929.1929.229.151.14M
August 14, 202529.1929.1629.1629.1929.12392,200
August 13, 202529.1929.2429.2429.2529.19312,245
August 12, 202529.129.1329.1329.1429.08713,800
August 11, 202529.129.1129.1129.1429.08249,000
August 08, 202529.129.129.129.1129.07241,912
August 07, 202529.1329.0929.0929.1429.06451,400
August 06, 202529.0629.1129.1129.1129.02799,943
August 05, 202529.0429.0629.0629.0629.01274,200
August 04, 202528.9829.0129.0129.0428.98354,754
August 01, 202528.9628.9528.952928.9382,804
July 31, 202529.1829.1428.9829.1929.11301,527
July 30, 202529.1829.1428.9829.2129.1269,247
July 29, 202529.1829.229.0429.2329.18511,900
July 28, 202529.2329.1829.0229.2329.17279,441
July 25, 202529.1829.2129.0529.2429.16314,331
July 24, 202529.1829.1729.0129.2129.16249,500
July 23, 202529.1729.2129.0529.2129.15639,304
July 22, 202529.1529.162929.1629.12378,645
July 21, 202529.0729.0828.9229.1429.07483,200
July 18, 202529.0629.0728.9129.0829.04320,600
July 17, 20252929.0229.0229.0529231,100
July 16, 202529292929.0128.89298,000
July 15, 202529.0728.9628.9629.0828.94419,700
July 14, 20252929.0529.0529.0629286,207
July 11, 202529.06292929.0628.96247,701
July 10, 202529.0829.0529.0529.0929.04392,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved