Vaneck Fallen Angel High Yield Bond ETF (NQ: ANGL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	26.36	26.41	26.32	26.38	679,221	+0.02(+0.07%)
Aug 30, 2023	26.36	26.39	26.33	26.36	1,141,240	+0.02(+0.07%)
Aug 29, 2023	26.17	26.36	26.16	26.35	1,230,650	+0.15(+0.58%)
Aug 28, 2023	26.14	26.21	26.12	26.19	905,633	+0.10(+0.36%)
Aug 25, 2023	26.01	26.14	25.98	26.10	737,792	+0.10(+0.37%)
Aug 24, 2023	26.14	26.15	25.99	26.00	1,306,003	-0.14(-0.55%)
Aug 23, 2023	26.05	26.17	26.05	26.15	1,359,365	+0.19(+0.71%)
Aug 22, 2023	26.00	26.04	25.95	25.96	638,883	-0.00(-0.02%)
Aug 21, 2023	25.97	25.98	25.89	25.97	912,744	+0.00(+0.00%)
Aug 18, 2023	25.92	26.03	25.90	25.97	1,305,177	+0.04(+0.15%)
Aug 17, 2023	26.06	26.08	25.90	25.93	3,349,481	-0.10(-0.40%)
Aug 16, 2023	26.14	26.19	26.03	26.03	901,486	-0.11(-0.44%)
Aug 15, 2023	26.17	26.21	26.13	26.15	899,376	-0.07(-0.25%)
Aug 14, 2023	26.18	26.26	26.15	26.21	642,762	-0.01(-0.04%)
Aug 11, 2023	26.20	26.23	26.15	26.22	919,783	-0.01(-0.04%)
Aug 10, 2023	26.36	26.39	26.18	26.23	1,054,638	-0.06(-0.22%)
Aug 09, 2023	26.28	26.32	26.25	26.29	1,546,408	-0.02(-0.07%)
Aug 08, 2023	26.22	26.33	26.22	26.31	1,846,941	+0.03(+0.11%)
Aug 07, 2023	26.29	26.31	26.21	26.28	2,228,147	+0.05(+0.18%)
Aug 04, 2023	26.25	26.35	26.20	26.23	6,098,576	+0.10(+0.36%)
Aug 03, 2023	26.13	26.18	26.08	26.14	3,290,401	-0.11(-0.43%)
Aug 02, 2023	26.20	26.25	26.13	26.25	1,400,751	-0.07(-0.25%)
Aug 01, 2023	26.34	26.36	26.27	26.32	2,647,638	-0.09(-0.33%)
Jul 31, 2023	26.31	26.41	26.31	26.41	936,314	+0.11(+0.43%)
Jul 28, 2023	26.29	26.32	26.24	26.29	923,479	+0.11(+0.43%)
Jul 27, 2023	26.39	26.42	26.14	26.18	2,147,758	-0.20(-0.75%)
Jul 26, 2023	26.23	26.38	26.22	26.38	1,469,850	+0.16(+0.61%)
Jul 25, 2023	26.20	26.25	26.15	26.22	667,769	-0.01(-0.04%)
Jul 24, 2023	26.29	26.31	26.23	26.23	801,929	-0.02(-0.07%)
Jul 21, 2023	26.27	26.30	26.21	26.24	1,187,991	+0.01(+0.04%)
Jul 20, 2023	26.28	26.28	26.17	26.23	1,319,195	-0.17(-0.65%)
Jul 19, 2023	26.38	26.45	26.38	26.41	1,352,109	+0.03(+0.11%)
Jul 18, 2023	26.38	26.44	26.34	26.38	810,579	+0.03(+0.11%)
Jul 17, 2023	26.23	26.36	26.23	26.35	891,003	+0.08(+0.29%)
Jul 14, 2023	26.41	26.42	26.24	26.27	4,849,813	-0.15(-0.57%)
Jul 13, 2023	26.39	26.47	26.35	26.42	2,248,899	+0.11(+0.43%)
Jul 12, 2023	26.31	26.36	26.24	26.31	2,320,158	+0.20(+0.76%)
Jul 11, 2023	26.04	26.12	26.01	26.11	998,846	+0.10(+0.40%)
Jul 10, 2023	25.89	26.01	25.89	26.01	2,290,244	+0.13(+0.51%)
Jul 07, 2023	25.90	26.05	25.88	25.88	1,957,818	-0.02(-0.07%)
Jul 06, 2023	25.88	25.90	25.81	25.89	1,087,092	-0.16(-0.62%)
Jul 05, 2023	26.10	26.12	26.02	26.05	1,626,867	-0.09(-0.33%)
Jul 03, 2023	26.18	26.18	26.11	26.14	995,246	-0.03(-0.12%)
Jun 30, 2023	26.09	26.22	26.05	26.17	3,823,124	+0.19(+0.73%)
Jun 29, 2023	25.94	25.99	25.87	25.98	2,174,782	-0.06(-0.22%)
Jun 28, 2023	25.94	26.06	25.90	26.04	1,876,869	+0.09(+0.36%)
Jun 27, 2023	25.91	25.95	25.88	25.95	1,117,210	+0.06(+0.22%)
Jun 26, 2023	25.88	25.92	25.82	25.89	963,446	+0.07(+0.26%)
Jun 23, 2023	25.84	25.87	25.78	25.82	1,225,691	-0.07(-0.25%)
Jun 22, 2023	25.92	25.92	25.86	25.89	779,362	-0.08(-0.29%)
Jun 21, 2023	25.94	25.98	25.88	25.96	717,337	+0.02(+0.07%)
Jun 20, 2023	25.96	26.01	25.95	25.95	594,238	-0.02(-0.07%)
Jun 16, 2023	26.01	26.01	25.96	25.96	1,065,686	-0.07(-0.25%)
Jun 15, 2023	26.00	26.05	25.95	26.03	1,575,926	+0.12(+0.47%)
Jun 14, 2023	25.92	25.99	25.78	25.91	930,251	+0.04(+0.15%)
Jun 13, 2023	25.87	25.97	25.85	25.87	1,332,216	-0.04(-0.15%)
Jun 12, 2023	25.95	25.95	25.83	25.91	1,098,503	+0.00(+0.00%)
Jun 09, 2023	25.93	25.96	25.89	25.91	1,734,130	+0.00(+0.00%)
Jun 08, 2023	25.75	25.91	25.75	25.91	1,579,745	+0.15(+0.59%)
Jun 07, 2023	25.90	25.94	25.71	25.76	369,117	-0.09(-0.36%)
Jun 06, 2023	25.82	25.86	25.76	25.85	980,373	+0.01(+0.04%)
Jun 05, 2023	25.81	25.84	25.76	25.84	1,350,871	+0.03(+0.11%)
Jun 02, 2023	25.81	25.90	25.75	25.81	1,735,213	+0.04(+0.15%)

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.