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.

DateOpenCloseChangeLowHighVolume
2024-03-2829.0229.02↑$0.00 (0.00%)29.0129.062.28M
2024-03-2728.9429.04↑$0.10 (0.35%)28.9329.051.16M
2024-03-2628.9728.91↓$0.06 (-0.21%)28.9028.98361.42K
2024-03-2528.9228.96↑$0.04 (0.14%)28.9128.98435.50K
2024-03-2229.0529.01↓$0.05 (-0.15%)29.0029.07589.74K
2024-03-2129.1029.01↓$0.09 (-0.31%)28.9929.201.64M
2024-03-2028.8728.98↑$0.11 (0.38%)28.8429.001.29M
2024-03-1928.7228.84↑$0.12 (0.42%)28.7028.871.10M
2024-03-1828.7328.69↓$0.04 (-0.14%)28.6828.74799.32K
2024-03-1528.6628.63↓$0.03 (-0.10%)28.6028.681.11M
2024-03-1428.8128.67↓$0.14 (-0.49%)28.6328.81570.84K
2024-03-1328.7828.81↑$0.03 (0.10%)28.7628.86827.11K
2024-03-1228.8028.78↓$0.02 (-0.07%)28.7328.81440.21K
2024-03-1128.7628.78↑$0.02 (0.07%)28.7428.80428.85K
2024-03-0828.8028.78↓$0.02 (-0.07%)28.7728.90691.78K
2024-03-0728.8428.76↓$0.08 (-0.28%)28.7428.851.38M
2024-03-0628.8028.77↓$0.04 (-0.12%)28.7328.83719.93K
2024-03-0528.7228.72↑$0.00 (0.00%)28.7028.801.47M
2024-03-0428.6828.71↑$0.03 (0.10%)28.6528.741.91M
2024-03-0128.5928.69↑$0.10 (0.35%)28.5328.751.64M
2024-02-2928.7428.72↓$0.02 (-0.07%)28.6828.79794.29K
2024-02-2828.6728.68↑$0.01 (0.03%)28.6528.72713.80K
2024-02-2728.6828.68↑$0.00 (0.00%)28.6428.71883.75K
2024-02-2628.8028.69↓$0.11 (-0.38%)28.6728.82720.55K
2024-02-2328.8028.80↑$0.00 (0.00%)28.7828.851.49M
2024-02-2228.7828.79↑$0.01 (0.03%)28.7328.80817.95K
2024-02-2128.7628.70↓$0.06 (-0.21%)28.6428.77686.50K
2024-02-2028.7028.75↑$0.05 (0.17%)28.6728.751.15M
2024-02-1628.7128.70↓$0.01 (-0.03%)28.6528.723.37M
2024-02-1528.8028.84↑$0.04 (0.14%)28.7428.86554.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

jchonnee

$ANGL we’re fucked tomorrow boys

0 Like Report
ihatenewegg

$ANGL now is the time to slap that ask!!!

0 Like Report