VanEck Fallen Angel HiYld Bd ETF (ANGL)
29.02
-0.02
(-0.07%)
USD |
NASDAQ |
Mar 28, 16:00
29.02
0.00 (0.00%)
After-Hours: 20:00
ANGL Price: 29.02 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Mar 26, 2024 | 28.97 | 28.99 | 28.90 | 28.91 | 359797.0 |
Mar 25, 2024 | 28.92 | 28.98 | 28.91 | 28.96 | 435497.0 |
Mar 22, 2024 | 29.05 | 29.07 | 29.00 | 29.00 | 589556.0 |
Mar 21, 2024 | 29.07 | 29.20 | 28.99 | 29.01 | 1.647M |
Mar 20, 2024 | 28.87 | 29.00 | 28.84 | 28.98 | 1.282M |
Mar 19, 2024 | 28.72 | 28.87 | 28.70 | 28.84 | 1.107M |
Mar 18, 2024 | 28.73 | 28.76 | 28.68 | 28.69 | 1.096M |
Mar 15, 2024 | 28.66 | 28.68 | 28.60 | 28.63 | 1.107M |
Mar 14, 2024 | 28.81 | 28.81 | 28.63 | 28.67 | 568571.0 |
Mar 13, 2024 | 28.78 | 28.86 | 28.76 | 28.81 | 780559.0 |
Mar 12, 2024 | 28.80 | 28.81 | 28.72 | 28.78 | 420924.0 |
Mar 11, 2024 | 28.76 | 28.80 | 28.74 | 28.78 | 426172.0 |
Mar 08, 2024 | 28.80 | 28.90 | 28.77 | 28.78 | 697874.0 |
Mar 07, 2024 | 28.84 | 28.85 | 28.74 | 28.76 | 1.375M |
Mar 06, 2024 | 28.80 | 28.82 | 28.73 | 28.76 | 718852.0 |
Mar 05, 2024 | 28.72 | 28.80 | 28.70 | 28.72 | 1.469M |
Mar 04, 2024 | 28.68 | 28.74 | 28.65 | 28.71 | 1.904M |
Mar 01, 2024 | 28.59 | 28.75 | 28.53 | 28.69 | 2.126M |
Feb 29, 2024 | 28.74 | 28.79 | 28.68 | 28.72 | 784050.0 |
Feb 28, 2024 | 28.67 | 28.72 | 28.65 | 28.68 | 713801.0 |
Feb 27, 2024 | 28.68 | 28.71 | 28.64 | 28.68 | 883748.0 |
Feb 26, 2024 | 28.80 | 28.82 | 28.66 | 28.69 | 722609.0 |
Feb 23, 2024 | 28.80 | 28.85 | 28.78 | 28.80 | 1.481M |
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
29.40
Average
29.06
Median
Apr 26 2019