VanEck Fallen Angel HiYld Bd ETF (ANGL)
28.98
+0.02
(+0.07%)
USD |
NASDAQ |
Nov 22, 16:00
28.98
0.00 (0.00%)
After-Hours: 20:00
ANGL Price: 28.98 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 28.98 | 29.01 | 28.93 | 28.98 | 1.038M |
| Nov 21, 2024 | 29.00 | 29.02 | 28.96 | 28.96 | 371671.0 |
| Nov 20, 2024 | 28.96 | 29.02 | 28.95 | 28.98 | 702239.0 |
| Nov 19, 2024 | 28.93 | 29.04 | 28.93 | 29.00 | 693335.0 |
| Nov 18, 2024 | 28.94 | 29.00 | 28.91 | 28.98 | 1.731M |
| Nov 15, 2024 | 28.91 | 28.95 | 28.86 | 28.93 | 384460.0 |
| Nov 14, 2024 | 29.02 | 29.05 | 28.93 | 28.93 | 310846.0 |
| Nov 13, 2024 | 29.05 | 29.05 | 28.96 | 28.99 | 862976.0 |
| Nov 12, 2024 | 29.06 | 29.07 | 28.95 | 28.99 | 439076.0 |
| Nov 11, 2024 | 29.17 | 29.17 | 29.11 | 29.13 | 323731.0 |
| Nov 08, 2024 | 29.12 | 29.16 | 29.10 | 29.16 | 635306.0 |
| Nov 07, 2024 | 28.95 | 29.09 | 28.92 | 29.08 | 649679.0 |
| Nov 06, 2024 | 28.87 | 28.96 | 28.80 | 28.91 | 1.950M |
| Nov 05, 2024 | 28.79 | 28.86 | 28.76 | 28.86 | 345002.0 |
| Nov 04, 2024 | 28.81 | 28.81 | 28.73 | 28.75 | 329835.0 |
| Nov 01, 2024 | 28.77 | 28.80 | 28.65 | 28.66 | 848484.0 |
| Oct 31, 2024 | 28.99 | 28.99 | 28.87 | 28.87 | 639454.0 |
| Oct 30, 2024 | 29.08 | 29.12 | 28.95 | 28.95 | 1.162M |
| Oct 29, 2024 | 29.01 | 29.06 | 28.97 | 29.05 | 330550.0 |
| Oct 28, 2024 | 29.07 | 29.10 | 29.02 | 29.04 | 1.665M |
| Oct 25, 2024 | 29.10 | 29.11 | 29.00 | 29.00 | 550622.0 |
| Oct 24, 2024 | 29.04 | 29.06 | 28.98 | 29.02 | 1.558M |
| Oct 23, 2024 | 29.01 | 29.01 | 28.92 | 28.95 | 963254.0 |
| Oct 22, 2024 | 29.10 | 29.10 | 29.00 | 29.05 | 954511.0 |
| Oct 21, 2024 | 29.20 | 29.20 | 29.06 | 29.08 | 448766.0 |
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
29.36
Average
28.93
Median
Apr 27 2022