VanEck Vectors Fallen Angel High Yield Bond ETF Historical Data - ANGL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQI
VanEck Vectors Fallen Angel High Yield Bond ETF (ANGL)
VanEck Vectors Fallen Angel High Yield Bond ETF (ANGL) Historical

VanEck Vectors Fallen Angel High Yield Bond ETF (ANGL)

28.3174

-0.05184

(-0.18%)

Closed May 03 4:00PM

Delayed by 1 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714683600	28.319092	-0.05	-0.18	28.256654	28.323406	28.250191	0
1714597200	28.370324	0.04	0.15	28.331908	28.371255	28.321033	0
1714510800	28.327217	-0.04	-0.13	28.375432	28.375432	28.327132	0
1714424400	28.363382	0.08	0.30	28.31728	28.365623	28.316051	0
1714165200	28.279682	0.07	0.24	28.228273	28.280789	28.226922	0
1714078800	28.210757	-0.11	-0.40	28.323482	28.324814	28.203286	0
1713992400	28.324056	-0.05	-0.18	28.376281	28.378243	28.31959	0
1713906000	28.375332	0.07	0.24	28.330312	28.378566	28.325818	0
1713819600	28.307856	0.06	0.20	28.270808	28.315355	28.268934	0
1713560400	28.250029	0.04	0.13	28.223972	28.272836	28.223972	0
1713474000	28.211948	-0.08	-0.27	28.279062	28.279062	28.205982	0
1713387600	28.287734	-0	-0.01	28.313795	28.329713	28.285656	0
1713301200	28.291037	-0.16	-0.55	28.418364	28.42199	28.2895	0
1713214800	28.4464	-0.12	-0.43	28.575271	28.575271	28.444281	0
1712955600	28.569776	-0.01	-0.04	28.612175	28.623268	28.564251	0
1712869200	28.581352	-0.07	-0.23	28.636683	28.653461	28.575511	0
1712782800	28.64704	-0.14	-0.48	28.802534	28.802534	28.638524	0
1712696400	28.786506	0.08	0.30	28.74147	28.79068	28.741023	0
1712610000	28.701751	0	0.01	28.695116	28.713836	28.694681	0
1712350800	28.697611	-0.04	-0.13	28.736637	28.736637	28.697569	0
1712264400	28.735707	0.02	0.07	28.732268	28.763748	28.732099	0
1712178000	28.716733	0.02	0.08	28.68636	28.717023	28.677124	0
1712091600	28.6933	-0.22	-0.75	28.758518	28.758518	28.682443	0
1712005200	28.909064	-0.07	-0.25	28.984883	28.988792	28.89977	0
1711659600	28.981676	0.03	0.09	28.950157	29.010707	28.950135	0
1711573200	28.954542	0.03	0.10	28.926198	28.958553	28.921435	0
1711486800	28.925991	-0.01	-0.02	28.95869	28.95869	28.919407	0
1711400400	28.932989	-0.02	-0.07	28.957013	28.963127	28.922902	0
1711141200	28.953686	0.03	0.09	28.949755	28.959369	28.948969	0
1711054800	28.928426	0.1	0.34	28.879045	28.933568	28.878292	0
1710968400	28.830961	0.04	0.13	28.813176	28.833816	28.80071	0
1710882000	28.794528	0.11	0.37	28.710468	28.795005	28.708201	0
1710795600	28.688545	0	0.01	28.704065	28.707728	28.686686	0
1710536400	28.686556	-0.02	-0.06	28.735323	28.735508	28.680862	0
1710450000	28.705156	-0.08	-0.27	28.786354	28.786354	28.700775	0
1710363600	28.7827	0.02	0.05	28.763737	28.786789	28.759571	0
1710277200	28.767269	-0	-0.01	28.800948	28.806489	28.765488	0
1710190800	28.769995	-0.03	-0.10	28.804701	28.805277	28.769163	0
1709935200	28.798999	0.04	0.14	28.775708	28.804067	28.773208	0
1709848800	28.758748	0.02	0.08	28.760738	28.769431	28.748428	0
1709762400	28.734979	0.03	0.11	28.701472	28.737468	28.69729	0
1709676000	28.702723	0.05	0.17	28.684182	28.704564	28.677832	0
1709589600	28.652981	-0.13	-0.45	28.655614	28.662184	28.63942	0
1709330400	28.782954	0.04	0.15	28.714725	28.78394	28.709471	0
1709244000	28.740534	0.04	0.14	28.664089	28.74362	28.664089	0
1709157600	28.699559	-0.01	-0.05	28.704215	28.705154	28.688057	0
1709071200	28.713053	-0.02	-0.09	28.734778	28.737115	28.704432	0
1708984800	28.73773	-0.03	-0.09	28.749861	28.764826	28.731443	0
1708725600	28.762875	0.04	0.12	28.724118	28.764247	28.723498	0
1708639200	28.727192	0.05	0.17	28.686684	28.73228	28.685152	0
1708552800	28.677619	-0.03	-0.11	28.712974	28.715147	28.676312	0
1708466400	28.708384	-0.01	-0.03	28.701234	28.70862	28.684664	0
1708120800	28.715622	-0.03	-0.11	28.727669	28.72785	28.680198	0
1708034400	28.745965	0.06	0.21	28.690134	28.746882	28.690134	0
1707948000	28.687143	0.05	0.18	28.656603	28.688103	28.651379	0
1707861600	28.634279	-0.15	-0.53	28.778206	28.778206	28.630931	0
1707775200	28.788209	0.01	0.03	28.771633	28.796848	28.768243	0
1707516000	28.780487	0.01	0.04	28.756504	28.783295	28.756504	0
1707429600	28.770054	-0	-0.01	28.760805	28.782987	28.755893	0
1707343200	28.77275	0.04	0.15	28.724655	28.778968	28.724185	0
1707256800	28.730843	0.05	0.16	28.684121	28.736789	28.675592	0
1707170400	28.684454	-0.14	-0.48	28.783052	28.783052	28.682639	0

VanEck Vectors Fallen An...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions