NasdaqGM - Nasdaq Real Time Price USD

VanEck Fallen Angel High Yield Bond ETF (ANGL)

28.23 -0.08 (-0.29%)
As of 1:39 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 28.36 28.23 28.10 28.23 28.23 580,140
Apr 24, 2024 28.36 28.39 28.25 28.31 28.31 3,759,800
Apr 23, 2024 28.35 28.44 28.32 28.39 28.39 1,946,700
Apr 22, 2024 28.25 28.34 28.24 28.31 28.31 1,179,300
Apr 19, 2024 28.23 28.26 28.19 28.21 28.21 675,500
Apr 18, 2024 28.21 28.21 28.11 28.17 28.17 1,931,600
Apr 17, 2024 28.31 28.33 28.11 28.14 28.14 3,834,500
Apr 16, 2024 28.29 28.30 28.17 28.18 28.18 3,122,400
Apr 15, 2024 28.56 28.57 28.30 28.34 28.34 852,600
Apr 12, 2024 28.57 28.61 28.53 28.57 28.57 1,808,600
Apr 11, 2024 28.63 28.64 28.48 28.57 28.57 1,826,800
Apr 10, 2024 28.69 28.73 28.54 28.63 28.63 1,236,100
Apr 9, 2024 28.84 28.88 28.79 28.86 28.86 908,900
Apr 8, 2024 28.73 28.79 28.69 28.77 28.77 854,900
Apr 5, 2024 28.74 28.77 28.70 28.71 28.71 913,300
Apr 4, 2024 28.85 28.85 28.71 28.75 28.75 636,900
Apr 3, 2024 28.69 28.76 28.65 28.75 28.75 764,900
Apr 2, 2024 28.66 28.73 28.62 28.73 28.73 1,003,300
Apr 1, 2024 0.15 Dividend
Apr 1, 2024 28.84 28.86 28.73 28.75 28.75 954,300
Mar 28, 2024 29.02 29.06 29.01 29.02 28.87 2,276,800
Mar 27, 2024 28.94 29.05 28.93 29.04 28.89 1,157,700
Mar 26, 2024 28.97 28.99 28.90 28.91 28.76 362,200
Mar 25, 2024 28.92 28.98 28.91 28.96 28.81 435,500
Mar 22, 2024 29.05 29.07 28.99 29.01 28.86 590,000
Mar 21, 2024 29.07 29.20 28.99 29.01 28.86 1,653,000
Mar 20, 2024 28.87 29.00 28.84 28.98 28.83 1,286,900
Mar 19, 2024 28.72 28.87 28.70 28.84 28.69 1,107,000
Mar 18, 2024 28.73 28.76 28.68 28.69 28.54 1,099,300
Mar 15, 2024 28.66 28.68 28.60 28.63 28.48 1,113,700
Mar 14, 2024 28.81 28.81 28.63 28.67 28.52 570,800
Mar 13, 2024 28.78 28.86 28.76 28.81 28.66 827,100
Mar 12, 2024 28.80 28.81 28.73 28.78 28.63 442,400
Mar 11, 2024 28.76 28.80 28.74 28.78 28.63 428,800
Mar 8, 2024 28.80 28.90 28.77 28.78 28.63 703,000
Mar 7, 2024 28.84 28.85 28.74 28.76 28.61 1,375,400
Mar 6, 2024 28.80 28.83 28.73 28.77 28.62 719,900
Mar 5, 2024 28.72 28.80 28.70 28.72 28.57 1,468,600
Mar 4, 2024 28.68 28.74 28.65 28.71 28.56 1,905,200
Mar 1, 2024 0.14 Dividend
Mar 1, 2024 28.59 28.75 28.53 28.69 28.54 2,169,900
Feb 29, 2024 28.74 28.79 28.68 28.72 28.43 794,300
Feb 28, 2024 28.67 28.73 28.65 28.68 28.39 713,800
Feb 27, 2024 28.68 28.71 28.64 28.68 28.39 883,800
Feb 26, 2024 28.80 28.82 28.66 28.69 28.40 722,600
Feb 23, 2024 28.80 28.85 28.78 28.80 28.51 1,489,100
Feb 22, 2024 28.78 28.80 28.73 28.79 28.50 820,200
Feb 21, 2024 28.76 28.77 28.64 28.70 28.41 686,500
Feb 20, 2024 28.70 28.75 28.67 28.75 28.46 1,145,500
Feb 16, 2024 28.71 28.72 28.65 28.70 28.41 3,373,600
Feb 15, 2024 28.80 28.86 28.74 28.84 28.55 554,900
Feb 14, 2024 28.71 28.75 28.67 28.71 28.42 2,550,100
Feb 13, 2024 28.64 28.70 28.57 28.63 28.34 753,900
Feb 12, 2024 28.90 28.93 28.83 28.85 28.56 1,045,400
Feb 9, 2024 28.85 28.89 28.80 28.88 28.59 1,072,700
Feb 8, 2024 28.81 28.87 28.79 28.83 28.54 881,900
Feb 7, 2024 28.83 28.85 28.75 28.81 28.52 1,255,600
Feb 6, 2024 28.68 28.82 28.68 28.78 28.49 1,429,400
Feb 5, 2024 28.74 28.77 28.63 28.67 28.38 1,275,000
Feb 2, 2024 28.83 28.91 28.82 28.87 28.58 843,800
Feb 1, 2024 0.15 Dividend
Feb 1, 2024 28.96 29.07 28.92 29.02 28.73 1,835,100
Jan 31, 2024 29.15 29.21 29.03 29.06 28.63 1,116,100
Jan 30, 2024 29.16 29.17 29.03 29.11 28.67 1,004,400
Jan 29, 2024 29.11 29.14 29.05 29.14 28.70 640,100
Jan 26, 2024 29.09 29.15 29.07 29.09 28.65 1,181,700
Jan 25, 2024 28.97 29.10 28.96 29.10 28.66 1,263,500
Jan 24, 2024 28.99 29.02 28.86 28.88 28.45 558,600
Jan 23, 2024 28.94 28.95 28.87 28.91 28.48 654,700
Jan 22, 2024 28.96 29.03 28.94 28.95 28.52 844,500
Jan 19, 2024 28.90 28.94 28.78 28.94 28.51 902,800
Jan 18, 2024 28.90 28.91 28.82 28.89 28.46 1,282,300
Jan 17, 2024 28.85 28.87 28.79 28.87 28.44 1,128,400
Jan 16, 2024 29.05 29.05 28.91 28.97 28.54 1,270,200
Jan 12, 2024 29.12 29.17 29.08 29.13 28.69 2,718,100
Jan 11, 2024 28.92 29.06 28.86 29.06 28.63 2,876,700
Jan 10, 2024 28.88 28.94 28.84 28.87 28.44 1,329,400
Jan 9, 2024 28.69 28.83 28.68 28.83 28.40 1,204,600
Jan 8, 2024 28.58 28.73 28.56 28.72 28.29 1,189,800
Jan 5, 2024 28.52 28.68 28.50 28.54 28.11 766,000
Jan 4, 2024 28.58 28.62 28.52 28.53 28.10 1,709,800
Jan 3, 2024 28.53 28.70 28.48 28.64 28.21 858,900
Jan 2, 2024 28.72 28.73 28.64 28.69 28.26 1,006,300
Dec 29, 2023 28.82 28.92 28.77 28.78 28.35 852,700
Dec 28, 2023 28.93 28.94 28.78 28.84 28.41 1,031,400
Dec 27, 2023 0.14 Dividend
Dec 27, 2023 28.91 29.03 28.89 28.97 28.54 1,435,200
Dec 26, 2023 29.02 29.06 29.00 29.01 28.44 448,700
Dec 22, 2023 29.12 29.14 29.00 29.01 28.44 641,600
Dec 21, 2023 29.10 29.15 28.99 29.06 28.49 2,981,500
Dec 20, 2023 29.05 29.11 28.99 28.99 28.42 1,284,700
Dec 19, 2023 28.99 29.05 28.97 29.04 28.47 1,403,900
Dec 18, 2023 28.98 28.98 28.85 28.93 28.36 1,582,100
Dec 15, 2023 28.91 28.96 28.84 28.91 28.34 2,679,500
Dec 14, 2023 28.85 29.00 28.81 28.95 28.38 3,882,800
Dec 13, 2023 28.40 28.75 28.36 28.73 28.16 1,677,300
Dec 12, 2023 28.23 28.35 28.20 28.34 27.78 1,616,400
Dec 11, 2023 28.26 28.26 28.18 28.24 27.68 1,513,700
Dec 8, 2023 28.20 28.27 28.18 28.24 27.68 2,468,900
Dec 7, 2023 28.28 28.34 28.26 28.28 27.72 3,098,000
Dec 6, 2023 28.32 28.32 28.25 28.26 27.70 857,400
Dec 5, 2023 28.23 28.29 28.20 28.27 27.71 1,000,000
Dec 4, 2023 28.12 28.24 28.12 28.23 27.67 1,030,600
Dec 1, 2023 0.12 Dividend
Dec 1, 2023 28.03 28.28 28.02 28.28 27.72 1,725,200
Nov 30, 2023 28.22 28.22 28.09 28.19 27.51 756,700
Nov 29, 2023 28.14 28.24 28.13 28.20 27.52 1,751,100
Nov 28, 2023 27.86 28.02 27.85 28.01 27.34 1,551,800
Nov 27, 2023 27.79 27.90 27.78 27.88 27.21 1,432,300
Nov 24, 2023 27.80 27.82 27.77 27.79 27.12 294,400
Nov 22, 2023 27.80 27.84 27.74 27.82 27.15 841,000
Nov 21, 2023 27.71 27.79 27.71 27.78 27.11 2,362,200
Nov 20, 2023 27.74 27.80 27.69 27.76 27.09 1,597,500
Nov 17, 2023 27.63 27.73 27.62 27.71 27.05 1,142,200
Nov 16, 2023 27.58 27.67 27.58 27.67 27.01 1,100,500
Nov 15, 2023 27.59 27.61 27.51 27.56 26.90 4,455,300
Nov 14, 2023 27.56 27.67 27.56 27.61 26.95 2,035,900
Nov 13, 2023 27.27 27.33 27.24 27.31 26.65 1,583,100
Nov 10, 2023 27.29 27.34 27.25 27.32 26.66 2,011,100
Nov 9, 2023 27.35 27.38 27.19 27.19 26.54 2,324,000
Nov 8, 2023 27.30 27.38 27.30 27.37 26.71 1,855,400
Nov 7, 2023 27.32 27.39 27.25 27.31 26.65 2,795,300
Nov 6, 2023 27.38 27.46 27.31 27.33 26.67 905,500
Nov 3, 2023 27.32 27.50 27.25 27.48 26.82 4,388,500
Nov 2, 2023 27.01 27.18 27.01 27.15 26.50 2,635,600
Nov 1, 2023 0.14 Dividend
Nov 1, 2023 26.65 26.88 26.64 26.88 26.24 1,332,200
Oct 31, 2023 26.63 26.78 26.60 26.73 25.96 1,909,100
Oct 30, 2023 26.54 26.59 26.48 26.54 25.77 685,100
Oct 27, 2023 26.58 26.60 26.47 26.52 25.75 852,600
Oct 26, 2023 26.44 26.58 26.42 26.55 25.78 1,051,500
Oct 25, 2023 26.50 26.53 26.40 26.42 25.66 982,200
Oct 24, 2023 26.49 26.58 26.49 26.57 25.80 1,122,300
Oct 23, 2023 26.31 26.53 26.29 26.46 25.69 1,784,300
Oct 20, 2023 26.38 26.42 26.33 26.35 25.59 858,500
Oct 19, 2023 26.45 26.56 26.32 26.33 25.57 1,096,700
Oct 18, 2023 26.51 26.57 26.40 26.41 25.65 1,827,600
Oct 17, 2023 26.55 26.66 26.50 26.53 25.76 3,251,600
Oct 16, 2023 26.65 26.70 26.61 26.65 25.88 861,800
Oct 13, 2023 26.74 26.81 26.63 26.66 25.89 1,628,000
Oct 12, 2023 26.70 26.74 26.55 26.62 25.85 1,814,300
Oct 11, 2023 26.79 26.83 26.64 26.75 25.98 1,220,600
Oct 10, 2023 26.67 26.84 26.67 26.79 26.02 1,865,900
Oct 9, 2023 26.59 26.81 26.59 26.80 26.03 711,300
Oct 6, 2023 26.42 26.62 26.40 26.59 25.82 1,366,500
Oct 5, 2023 26.53 26.60 26.50 26.57 25.80 1,236,500
Oct 4, 2023 26.55 26.57 26.42 26.56 25.79 2,753,800
Oct 3, 2023 26.64 26.70 26.47 26.48 25.71 2,152,300
Oct 2, 2023 0.14 Dividend
Oct 2, 2023 26.91 26.91 26.74 26.77 26.00 1,789,500
Sep 29, 2023 27.24 27.27 27.06 27.06 26.15 1,552,100
Sep 28, 2023 27.02 27.17 26.96 27.16 26.24 1,522,600
Sep 27, 2023 27.15 27.19 27.00 27.06 26.15 1,559,900
Sep 26, 2023 27.16 27.21 27.05 27.06 26.15 3,008,000
Sep 25, 2023 27.22 27.29 27.19 27.22 26.30 1,246,300
Sep 22, 2023 27.32 27.38 27.28 27.28 26.36 3,522,100
Sep 21, 2023 27.32 27.35 27.24 27.25 26.33 1,249,800
Sep 20, 2023 27.54 27.57 27.42 27.42 26.49 1,393,200
Sep 19, 2023 27.53 27.56 27.48 27.49 26.56 814,300
Sep 18, 2023 27.54 27.59 27.54 27.57 26.64 685,600
Sep 15, 2023 27.59 27.60 27.52 27.56 26.63 1,090,100
Sep 14, 2023 27.68 27.68 27.59 27.62 26.69 668,100
Sep 13, 2023 27.55 27.65 27.55 27.61 26.68 1,120,800
Sep 12, 2023 27.50 27.58 27.50 27.54 26.61 1,927,900
Sep 11, 2023 27.55 27.57 27.49 27.56 26.63 797,500
Sep 8, 2023 27.57 27.62 27.51 27.53 26.60 983,100
Sep 7, 2023 27.43 27.55 27.41 27.54 26.61 2,212,200
Sep 6, 2023 27.49 27.50 27.39 27.45 26.52 1,825,000
Sep 5, 2023 27.64 27.64 27.48 27.49 26.56 1,221,200
Sep 1, 2023 0.14 Dividend
Sep 1, 2023 27.69 27.71 27.57 27.65 26.72 1,377,200
Aug 31, 2023 27.71 27.77 27.67 27.74 26.67 646,000
Aug 30, 2023 27.71 27.75 27.68 27.72 26.65 1,085,400
Aug 29, 2023 27.52 27.71 27.51 27.70 26.63 1,170,400
Aug 28, 2023 27.48 27.56 27.46 27.54 26.48 861,400
Aug 25, 2023 27.35 27.48 27.32 27.44 26.38 701,700
Aug 24, 2023 27.48 27.49 27.33 27.34 26.29 1,242,200
Aug 23, 2023 27.39 27.52 27.39 27.49 26.43 1,292,900
Aug 22, 2023 27.34 27.38 27.28 27.30 26.25 607,600
Aug 21, 2023 27.30 27.32 27.22 27.30 26.25 868,100
Aug 18, 2023 27.25 27.37 27.24 27.30 26.25 1,241,400
Aug 17, 2023 27.40 27.42 27.23 27.26 26.21 3,185,700
Aug 16, 2023 27.48 27.54 27.37 27.37 26.32 857,200
Aug 15, 2023 27.52 27.56 27.47 27.49 26.43 855,400
Aug 14, 2023 27.53 27.62 27.50 27.56 26.50 611,300
Aug 11, 2023 27.55 27.58 27.50 27.57 26.51 874,800
Aug 10, 2023 27.71 27.75 27.53 27.58 26.52 1,003,100
Aug 9, 2023 27.63 27.67 27.60 27.64 26.58 1,470,800
Aug 8, 2023 27.57 27.68 27.57 27.66 26.60 1,756,600
Aug 7, 2023 27.64 27.66 27.55 27.63 26.57 2,119,200
Aug 4, 2023 27.60 27.70 27.55 27.58 26.52 5,800,400
Aug 3, 2023 27.47 27.53 27.42 27.48 26.42 3,129,500
Aug 2, 2023 27.55 27.60 27.47 27.60 26.54 1,332,300
Aug 1, 2023 0.13 Dividend
Aug 1, 2023 27.69 27.71 27.62 27.67 26.60 2,518,200
Jul 31, 2023 27.79 27.89 27.79 27.89 26.69 886,500
Jul 28, 2023 27.77 27.80 27.72 27.77 26.58 874,300
Jul 27, 2023 27.87 27.91 27.61 27.65 26.46 2,033,400
Jul 26, 2023 27.70 27.87 27.69 27.86 26.66 1,391,600
Jul 25, 2023 27.67 27.73 27.62 27.69 26.50 632,200
Jul 24, 2023 27.77 27.79 27.70 27.70 26.51 759,200
Jul 21, 2023 27.75 27.78 27.69 27.72 26.53 1,124,700
Jul 20, 2023 27.76 27.76 27.64 27.71 26.52 1,248,900
Jul 19, 2023 27.86 27.94 27.86 27.89 26.69 1,280,100
Jul 18, 2023 27.86 27.93 27.82 27.86 26.66 767,400
Jul 17, 2023 27.70 27.84 27.70 27.83 26.64 843,600
Jul 14, 2023 27.90 27.91 27.72 27.75 26.56 4,591,600
Jul 13, 2023 27.87 27.96 27.83 27.91 26.71 2,129,200
Jul 12, 2023 27.79 27.84 27.72 27.79 26.60 2,196,600
Jul 11, 2023 27.50 27.59 27.47 27.58 26.40 945,700
Jul 10, 2023 27.35 27.48 27.35 27.47 26.29 2,168,300
Jul 7, 2023 27.36 27.52 27.33 27.33 26.16 1,853,600
Jul 6, 2023 27.33 27.36 27.27 27.35 26.18 1,029,200
Jul 5, 2023 27.57 27.59 27.48 27.52 26.34 1,540,200
Jul 3, 2023 0.13 Dividend
Jul 3, 2023 27.65 27.65 27.57 27.61 26.43 942,300
Jun 30, 2023 27.68 27.82 27.65 27.77 26.46 3,603,100
Jun 29, 2023 27.52 27.58 27.46 27.57 26.27 2,049,600
Jun 28, 2023 27.52 27.65 27.48 27.63 26.32 1,768,800
Jun 27, 2023 27.49 27.53 27.46 27.53 26.23 1,052,900
Jun 26, 2023 27.46 27.50 27.40 27.47 26.17 908,000
Jun 23, 2023 27.42 27.45 27.35 27.40 26.10 1,155,100
Jun 22, 2023 27.50 27.51 27.44 27.47 26.17 734,500
Jun 21, 2023 27.52 27.57 27.46 27.55 26.25 676,000
Jun 20, 2023 27.55 27.60 27.53 27.53 26.23 560,000
Jun 16, 2023 27.60 27.60 27.55 27.55 26.25 1,004,400
Jun 15, 2023 27.59 27.64 27.54 27.62 26.31 1,485,200
Jun 14, 2023 27.50 27.58 27.35 27.49 26.19 876,700
Jun 13, 2023 27.45 27.56 27.43 27.45 26.15 1,255,500
Jun 12, 2023 27.53 27.53 27.41 27.49 26.19 1,035,300
Jun 9, 2023 27.51 27.55 27.47 27.49 26.19 1,634,300
Jun 8, 2023 27.32 27.49 27.32 27.49 26.19 1,488,800
Jun 7, 2023 27.48 27.52 27.28 27.33 26.04 347,900
Jun 6, 2023 27.40 27.44 27.33 27.43 26.13 923,900
Jun 5, 2023 27.39 27.42 27.34 27.42 26.12 1,273,100
Jun 2, 2023 27.39 27.48 27.32 27.39 26.09 1,635,300
Jun 1, 2023 0.13 Dividend
Jun 1, 2023 27.20 27.35 27.18 27.35 26.06 3,037,700
May 31, 2023 27.29 27.37 27.25 27.35 25.93 1,299,700
May 30, 2023 27.37 27.37 27.29 27.37 25.95 875,800
May 26, 2023 27.11 27.28 27.11 27.25 25.84 633,900
May 25, 2023 27.23 27.23 27.08 27.09 25.69 2,286,500
May 24, 2023 27.26 27.26 27.06 27.13 25.72 2,997,800
May 23, 2023 27.35 27.36 27.24 27.27 25.86 1,607,300
May 22, 2023 27.26 27.39 27.26 27.35 25.93 1,474,000
May 19, 2023 27.23 27.29 27.20 27.22 25.81 1,741,600
May 18, 2023 27.14 27.23 27.09 27.21 25.80 1,199,900
May 17, 2023 27.17 27.29 27.16 27.21 25.80 1,892,900
May 16, 2023 27.23 27.23 27.09 27.12 25.71 1,411,800
May 15, 2023 27.32 27.33 27.26 27.29 25.87 961,400
May 12, 2023 27.44 27.45 27.25 27.29 25.87 1,342,500
May 11, 2023 27.43 27.47 27.41 27.44 26.02 1,435,300
May 10, 2023 27.49 27.52 27.39 27.45 26.03 982,700
May 9, 2023 27.32 27.39 27.32 27.33 25.91 1,047,300
May 8, 2023 27.44 27.45 27.35 27.40 25.98 814,500
May 5, 2023 27.42 27.50 27.37 27.43 26.01 2,548,800
May 4, 2023 27.34 27.35 27.25 27.31 25.89 4,171,800
May 3, 2023 27.48 27.61 27.44 27.46 26.04 1,786,400
May 2, 2023 27.41 27.53 27.38 27.47 26.05 2,515,500
May 1, 2023 0.11 Dividend
May 1, 2023 27.57 27.59 27.42 27.46 26.04 2,557,300
Apr 28, 2023 27.66 27.84 27.66 27.75 26.21 1,938,000
Apr 27, 2023 27.68 27.77 27.60 27.67 26.13 1,437,800
Apr 26, 2023 27.75 27.75 27.60 27.64 26.10 747,000
Apr 25, 2023 27.83 27.89 27.74 27.76 26.22 993,500

Related Tickers