VanEck Vectors ETF Trust - VanEck Vectors Fallen Angel High Yield Bond ETF (ANGL) Historical Stock Data

29.34 ↑0.34 (1.17%)
As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, ANGL is down -0.04% a day on average. There have been 12 days where VanEck Vectors ETF Trust - VanEck Vectors Fallen Angel High Yield Bond ETF closed green and 18 days where ANGL closed red.

DateOpenCloseChangeLowHighVolume
2022-05-2729.1529.34↑$0.19 (0.65%)29.0329.386.16M
2022-05-2628.7129.00↑$0.29 (1.01%)28.6829.002.99M
2022-05-2528.3128.62↑$0.31 (1.10%)28.3128.653.68M
2022-05-2428.0328.32↑$0.29 (1.03%)28.0328.322.17M
2022-05-2328.0628.07↑$0.01 (0.04%)28.0428.13804.33K
2022-05-2028.1228.06↓$0.06 (-0.21%)27.9328.141.52M
2022-05-1927.8628.02↑$0.16 (0.57%)27.8128.091.86M
2022-05-1827.8927.82↓$0.07 (-0.25%)27.7727.891.50M
2022-05-1728.1828.04↓$0.14 (-0.50%)28.0028.201.20M
2022-05-1628.1828.12↓$0.06 (-0.21%)28.0828.211.60M
2022-05-1328.1828.14↓$0.04 (-0.14%)27.9528.212.59M
2022-05-1228.0428.08↑$0.04 (0.14%)27.9928.162.80M
2022-05-1128.1428.02↓$0.12 (-0.43%)28.0228.294.18M
2022-05-1028.2728.17↓$0.10 (-0.35%)28.0628.324.25M
2022-05-0928.1028.02↓$0.08 (-0.28%)27.9628.181.84M
2022-05-0628.3128.28↓$0.03 (-0.11%)28.1728.432.42M
2022-05-0528.7828.43↓$0.35 (-1.22%)28.3528.781.55M
2022-05-0428.6928.96↑$0.27 (0.94%)28.4929.053.34M
2022-05-0328.6328.60↓$0.03 (-0.10%)28.6028.761.68M
2022-05-0228.5728.55↓$0.02 (-0.07%)28.4128.612.91M
2022-04-2928.9228.65↓$0.27 (-0.93%)28.6428.992.53M
2022-04-2828.9529.05↑$0.10 (0.35%)28.8329.074.89M
2022-04-2729.0528.93↓$0.12 (-0.41%)28.9129.102.05M
2022-04-2629.2029.00↓$0.20 (-0.68%)29.0029.221.98M
2022-04-2529.0129.19↑$0.18 (0.62%)29.0029.221.92M
2022-04-2229.1328.96↓$0.17 (-0.58%)28.9429.141.25M
2022-04-2129.4529.12↓$0.33 (-1.12%)29.1129.462.63M
2022-04-2029.3429.36↑$0.02 (0.07%)29.3029.431.58M
2022-04-1929.2829.28↑$0.00 (0.00%)29.2429.351.94M
2022-04-1829.4029.33↓$0.07 (-0.24%)29.3029.471.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.