VanEck Fallen Angel High Yield Bond ETF (ANGL) Historical Stock Data
29.02 ↓0.02 (-0.07%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANGL is down -0.01% a day on average. There have been 16 days where VanEck Fallen Angel High Yield Bond ETF closed green and 14 days where ANGL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 29.02 | 29.02 | ↑$0.00 (0.00%) | 29.01 | 29.06 | 2.28M |
2024-03-27 | 28.94 | 29.04 | ↑$0.10 (0.35%) | 28.93 | 29.05 | 1.16M |
2024-03-26 | 28.97 | 28.91 | ↓$0.06 (-0.21%) | 28.90 | 28.98 | 361.42K |
2024-03-25 | 28.92 | 28.96 | ↑$0.04 (0.14%) | 28.91 | 28.98 | 435.50K |
2024-03-22 | 29.05 | 29.01 | ↓$0.05 (-0.15%) | 29.00 | 29.07 | 589.74K |
2024-03-21 | 29.10 | 29.01 | ↓$0.09 (-0.31%) | 28.99 | 29.20 | 1.64M |
2024-03-20 | 28.87 | 28.98 | ↑$0.11 (0.38%) | 28.84 | 29.00 | 1.29M |
2024-03-19 | 28.72 | 28.84 | ↑$0.12 (0.42%) | 28.70 | 28.87 | 1.10M |
2024-03-18 | 28.73 | 28.69 | ↓$0.04 (-0.14%) | 28.68 | 28.74 | 799.32K |
2024-03-15 | 28.66 | 28.63 | ↓$0.03 (-0.10%) | 28.60 | 28.68 | 1.11M |
2024-03-14 | 28.81 | 28.67 | ↓$0.14 (-0.49%) | 28.63 | 28.81 | 570.84K |
2024-03-13 | 28.78 | 28.81 | ↑$0.03 (0.10%) | 28.76 | 28.86 | 827.11K |
2024-03-12 | 28.80 | 28.78 | ↓$0.02 (-0.07%) | 28.73 | 28.81 | 440.21K |
2024-03-11 | 28.76 | 28.78 | ↑$0.02 (0.07%) | 28.74 | 28.80 | 428.85K |
2024-03-08 | 28.80 | 28.78 | ↓$0.02 (-0.07%) | 28.77 | 28.90 | 691.78K |
2024-03-07 | 28.84 | 28.76 | ↓$0.08 (-0.28%) | 28.74 | 28.85 | 1.38M |
2024-03-06 | 28.80 | 28.77 | ↓$0.04 (-0.12%) | 28.73 | 28.83 | 719.93K |
2024-03-05 | 28.72 | 28.72 | ↑$0.00 (0.00%) | 28.70 | 28.80 | 1.47M |
2024-03-04 | 28.68 | 28.71 | ↑$0.03 (0.10%) | 28.65 | 28.74 | 1.91M |
2024-03-01 | 28.59 | 28.69 | ↑$0.10 (0.35%) | 28.53 | 28.75 | 1.64M |
2024-02-29 | 28.74 | 28.72 | ↓$0.02 (-0.07%) | 28.68 | 28.79 | 794.29K |
2024-02-28 | 28.67 | 28.68 | ↑$0.01 (0.03%) | 28.65 | 28.72 | 713.80K |
2024-02-27 | 28.68 | 28.68 | ↑$0.00 (0.00%) | 28.64 | 28.71 | 883.75K |
2024-02-26 | 28.80 | 28.69 | ↓$0.11 (-0.38%) | 28.67 | 28.82 | 720.55K |
2024-02-23 | 28.80 | 28.80 | ↑$0.00 (0.00%) | 28.78 | 28.85 | 1.49M |
2024-02-22 | 28.78 | 28.79 | ↑$0.01 (0.03%) | 28.73 | 28.80 | 817.95K |
2024-02-21 | 28.76 | 28.70 | ↓$0.06 (-0.21%) | 28.64 | 28.77 | 686.50K |
2024-02-20 | 28.70 | 28.75 | ↑$0.05 (0.17%) | 28.67 | 28.75 | 1.15M |
2024-02-16 | 28.71 | 28.70 | ↓$0.01 (-0.03%) | 28.65 | 28.72 | 3.37M |
2024-02-15 | 28.80 | 28.84 | ↑$0.04 (0.14%) | 28.74 | 28.86 | 554.94K |
Create an account or log in to view more rows.
$ANGL we back
$ANGL we’re fucked tomorrow boys
$ANGL Nope
$ANGL Markets about as efficient as a retirement home
$ANGL beauty. Bag secured
$ANGL hi hi
$ANGL we back
$ANGL is going to have a run next month
$ANGL now is the time to slap that ask!!!
$ANGL going green