Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Vaneck Fallen Angel High Yield Bond ETF (NQ: ANGL )

28.87 -0.08 (-0.28%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 22.45 22.75 22.38 22.60 1,375,258 +0.18(+0.79%)
May 28, 2020 22.46 22.67 22.38 22.42 1,145,399 -0.02(-0.11%)
May 27, 2020 22.36 22.50 22.31 22.45 1,472,357 +0.10(+0.47%)
May 26, 2020 22.23 22.47 22.14 22.34 2,165,828 +0.29(+1.31%)
May 22, 2020 22.03 22.16 21.95 22.06 1,037,366 -0.01(-0.04%)
May 21, 2020 22.06 22.10 21.94 22.06 1,157,918 +0.00(+0.00%)
May 20, 2020 21.86 22.07 21.82 22.06 1,655,505 +0.37(+1.70%)
May 19, 2020 21.71 21.80 21.64 21.69 881,956 +0.01(+0.04%)
May 18, 2020 21.66 21.74 21.57 21.69 1,135,518 +0.35(+1.65%)
May 15, 2020 21.22 21.37 21.17 21.33 975,273 +0.01(+0.04%)
May 14, 2020 21.22 21.51 21.11 21.33 1,154,208 -0.06(-0.26%)
May 13, 2020 21.57 21.68 21.30 21.38 1,504,417 -0.16(-0.74%)
May 12, 2020 21.69 21.84 21.54 21.54 4,744,161 +0.02(+0.07%)
May 11, 2020 21.63 21.65 21.52 21.53 1,061,893 -0.13(-0.59%)
May 08, 2020 21.57 21.72 21.53 21.65 1,215,164 +0.13(+0.60%)
May 07, 2020 21.61 21.72 21.41 21.53 1,446,325 +0.11(+0.52%)
May 06, 2020 21.63 21.78 21.36 21.41 1,786,744 -0.18(-0.82%)
May 05, 2020 21.48 21.64 21.42 21.59 1,093,234 +0.34(+1.62%)
May 04, 2020 21.21 21.38 21.17 21.25 1,485,635 -0.09(-0.41%)
May 01, 2020 21.49 21.57 21.26 21.33 1,621,258 -0.39(-1.78%)
Apr 30, 2020 21.58 22.37 21.48 21.72 1,620,208 +0.10(+0.44%)
Apr 29, 2020 21.39 21.63 21.36 21.62 1,694,773 +0.32(+1.50%)
Apr 28, 2020 21.37 21.37 21.18 21.31 818,597 +0.05(+0.23%)
Apr 27, 2020 21.29 21.40 21.18 21.26 2,080,556 -0.03(-0.15%)
Apr 24, 2020 21.43 21.52 21.19 21.29 1,054,647 -0.08(-0.37%)
Apr 23, 2020 21.35 21.51 21.25 21.37 1,116,466 +0.04(+0.19%)
Apr 22, 2020 21.44 21.57 21.22 21.33 1,563,421 +0.25(+1.17%)
Apr 21, 2020 21.25 21.38 21.01 21.08 1,385,221 -0.40(-1.86%)
Apr 20, 2020 21.54 21.78 21.27 21.48 1,356,491 -0.34(-1.54%)
Apr 17, 2020 21.92 21.95 21.71 21.82 991,806 +0.14(+0.63%)
Apr 16, 2020 21.78 21.80 21.54 21.68 1,304,084 -0.14(-0.66%)
Apr 15, 2020 21.70 22.04 21.58 21.82 1,325,633 -0.10(-0.44%)
Apr 14, 2020 21.92 22.07 21.57 21.92 6,634,389 +0.15(+0.70%)
Apr 13, 2020 21.77 21.85 21.35 21.77 3,175,637 +0.06(+0.26%)
Apr 09, 2020 22.04 22.43 21.21 21.71 5,360,111 +1.05(+5.06%)
Apr 08, 2020 20.47 20.75 20.33 20.67 1,557,022 +0.30(+1.45%)
Apr 07, 2020 20.65 20.73 20.14 20.37 2,167,882 +0.12(+0.59%)
Apr 06, 2020 20.53 20.53 19.92 20.25 2,138,808 -0.28(-1.36%)
Apr 03, 2020 20.46 20.53 19.70 20.53 1,256,939 +0.04(+0.19%)
Apr 02, 2020 19.98 20.51 19.98 20.49 918,736 +0.58(+2.89%)
Apr 01, 2020 20.01 20.32 19.62 19.92 1,711,671 -0.18(-0.92%)
Mar 31, 2020 20.29 20.44 20.04 20.10 713,346 +0.03(+0.16%)
Mar 30, 2020 19.94 20.51 19.86 20.07 1,094,732 +0.06(+0.28%)
Mar 27, 2020 19.98 20.54 19.90 20.01 1,127,437 +0.11(+0.56%)
Mar 26, 2020 19.42 20.17 19.18 19.90 2,412,126 +0.88(+4.64%)
Mar 25, 2020 18.86 19.62 18.85 19.02 1,148,796 +0.22(+1.18%)
Mar 24, 2020 17.86 18.83 17.67 18.80 1,375,746 +1.08(+6.10%)
Mar 23, 2020 17.64 18.67 17.47 17.72 2,924,271 -0.05(-0.27%)
Mar 20, 2020 16.98 18.24 16.98 17.76 5,239,932 +0.68(+4.00%)
Mar 19, 2020 17.45 18.43 16.79 17.08 2,245,273 -0.71(-4.02%)
Mar 18, 2020 19.02 19.46 17.68 17.80 2,031,279 -1.83(-9.31%)
Mar 17, 2020 20.15 20.15 19.31 19.62 1,450,452 -0.28(-1.40%)
Mar 16, 2020 20.61 20.78 18.67 19.90 1,405,145 -1.29(-6.07%)
Mar 13, 2020 20.58 21.25 20.49 21.19 1,852,586 +0.71(+3.45%)
Mar 12, 2020 20.85 21.33 19.84 20.48 4,585,301 -1.22(-5.64%)
Mar 11, 2020 22.14 22.16 21.55 21.70 2,384,506 -0.65(-2.91%)
Mar 10, 2020 22.17 22.44 21.65 22.36 2,233,548 +0.56(+2.59%)
Mar 09, 2020 22.10 22.10 21.52 21.79 2,093,429 -1.65(-7.05%)
Mar 06, 2020 23.39 23.58 23.21 23.44 617,277 -0.17(-0.74%)
Mar 05, 2020 23.67 23.75 23.60 23.62 946,206 -0.23(-0.97%)
Mar 04, 2020 23.72 23.87 23.64 23.85 2,201,270 +0.48(+2.07%)
Mar 03, 2020 23.54 23.79 23.29 23.36 1,899,764 -0.08(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.