VanEck Fallen Angel HiYld Bd ETF (ANGL)
28.27
+0.03
(+0.11%)
USD |
NASDAQ |
May 02, 10:06
ANGL Price: 28.27 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 28.10 | 28.36 | 26.98 | 28.24 | 2.107M |
Apr 30, 2024 | 28.35 | 28.42 | 28.27 | 28.27 | 1.663M |
Apr 29, 2024 | 28.40 | 28.43 | 28.36 | 28.42 | 985398.0 |
Apr 26, 2024 | 28.25 | 28.35 | 28.25 | 28.32 | 1.348M |
Apr 25, 2024 | 28.14 | 28.26 | 28.10 | 28.24 | 902136.0 |
Apr 24, 2024 | 28.36 | 28.39 | 28.25 | 28.31 | 3.760M |
Apr 23, 2024 | 28.35 | 28.44 | 28.32 | 28.39 | 1.947M |
Apr 22, 2024 | 28.25 | 28.34 | 28.24 | 28.31 | 1.172M |
Apr 19, 2024 | 28.23 | 28.26 | 28.19 | 28.21 | 668710.0 |
Apr 18, 2024 | 28.21 | 28.21 | 28.11 | 28.17 | 1.932M |
Apr 17, 2024 | 28.31 | 28.33 | 28.11 | 28.14 | 3.831M |
Apr 16, 2024 | 28.29 | 28.30 | 28.17 | 28.18 | 3.063M |
Apr 15, 2024 | 28.56 | 28.57 | 28.30 | 28.34 | 827035.0 |
Apr 12, 2024 | 28.57 | 28.61 | 28.53 | 28.57 | 1.809M |
Apr 11, 2024 | 28.63 | 28.64 | 28.48 | 28.57 | 1.827M |
Apr 10, 2024 | 28.69 | 28.73 | 28.54 | 28.63 | 1.236M |
Apr 09, 2024 | 28.84 | 28.88 | 28.79 | 28.86 | 906211.0 |
Apr 08, 2024 | 28.73 | 28.79 | 28.69 | 28.77 | 854940.0 |
Apr 05, 2024 | 28.74 | 28.77 | 28.70 | 28.71 | 911673.0 |
Apr 04, 2024 | 28.85 | 28.85 | 28.71 | 28.75 | 636537.0 |
Apr 03, 2024 | 28.69 | 28.76 | 28.65 | 28.75 | 761975.0 |
Apr 02, 2024 | 28.66 | 28.73 | 28.62 | 28.73 | 1.001M |
Apr 01, 2024 | 28.84 | 28.86 | 28.73 | 28.75 | 950374.0 |
Mar 28, 2024 | 29.02 | 29.06 | 29.01 | 29.02 | 2.270M |
Mar 27, 2024 | 28.94 | 29.05 | 28.93 | 29.04 | 1.154M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.50
Minimum
Mar 19 2020
33.43
Maximum
Sep 15 2021
29.39
Average
29.04
Median