VanEck Fallen Angel HiYld Bd ETF (ANGL)
28.68
+0.08
(+0.30%)
USD |
NASDAQ |
Jul 26, 16:00
28.68
0.00 (0.00%)
After-Hours: 20:00
ANGL Price: 28.68 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 28.63 | 28.71 | 28.60 | 28.60 | 457959.0 |
| Jul 24, 2024 | 28.68 | 28.73 | 28.59 | 28.59 | 1.468M |
| Jul 23, 2024 | 28.74 | 28.80 | 28.70 | 28.75 | 948675.0 |
| Jul 22, 2024 | 28.71 | 28.75 | 28.67 | 28.74 | 841239.0 |
| Jul 19, 2024 | 28.68 | 28.68 | 28.59 | 28.63 | 660895.0 |
| Jul 18, 2024 | 28.74 | 28.77 | 28.65 | 28.68 | 568872.0 |
| Jul 17, 2024 | 28.64 | 28.76 | 28.64 | 28.75 | 399838.0 |
| Jul 16, 2024 | 28.67 | 28.80 | 28.66 | 28.79 | 428829.0 |
| Jul 15, 2024 | 28.70 | 28.70 | 28.62 | 28.66 | 501276.0 |
| Jul 12, 2024 | 28.64 | 28.72 | 28.62 | 28.71 | 306440.0 |
| Jul 11, 2024 | 28.57 | 28.62 | 28.57 | 28.59 | 676808.0 |
| Jul 10, 2024 | 28.43 | 28.49 | 28.42 | 28.47 | 464272.0 |
| Jul 09, 2024 | 28.43 | 28.44 | 28.38 | 28.43 | 734738.0 |
| Jul 08, 2024 | 28.43 | 28.47 | 28.40 | 28.44 | 598246.0 |
| Jul 05, 2024 | 28.38 | 28.46 | 28.36 | 28.45 | 1.030M |
| Jul 03, 2024 | 28.23 | 28.32 | 28.23 | 28.31 | 306144.0 |
| Jul 02, 2024 | 28.09 | 28.20 | 28.09 | 28.19 | 797933.0 |
| Jul 01, 2024 | 28.19 | 28.20 | 28.08 | 28.11 | 2.143M |
| Jun 28, 2024 | 28.41 | 28.46 | 28.30 | 28.30 | 1.127M |
| Jun 27, 2024 | 28.43 | 28.44 | 28.36 | 28.40 | 1.189M |
| Jun 26, 2024 | 28.49 | 28.49 | 28.41 | 28.42 | 1.694M |
| Jun 25, 2024 | 28.56 | 28.58 | 28.53 | 28.55 | 907790.0 |
| Jun 24, 2024 | 28.59 | 28.65 | 28.58 | 28.58 | 398948.0 |
| Jun 21, 2024 | 28.57 | 28.62 | 28.54 | 28.61 | 628459.0 |
| Jun 20, 2024 | 28.55 | 28.57 | 28.51 | 28.57 | 810985.0 |
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
29.37
Average
28.96
Median
Oct 03 2019