Stockscreener 앱 받기
29.10
0.03%
0.01
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $29.11 | $29.07 | $0.04 | 241,912.0 | +0.03% |
| 2025-08-07 | $29.14 | $29.05 | $0.085 | 451,278.0 | -0.05% |
| 2025-08-06 | $29.11 | $29.02 | $0.09 | 799,941.0 | +0.15% |
| 2025-08-05 | $29.06 | $29.01 | $0.05 | 274,153.0 | +0.17% |
| 2025-08-04 | $29.04 | $28.98 | $0.06 | 354,747.0 | +0.21% |
| 2025-08-01 | $29.00 | $28.90 | $0.095 | 382,704.0 | -0.65% |
| 2025-07-31 | $29.19 | $29.11 | $0.0753 | 301,526.0 | +0.00% |
| 2025-07-30 | $29.21 | $29.10 | $0.11 | 269,144.0 | -0.21% |
| 2025-07-29 | $29.23 | $29.18 | $0.0471 | 511,882.0 | +0.07% |
| 2025-07-28 | $29.23 | $29.17 | $0.06 | 279,438.0 | -0.10% |
| 2025-07-25 | $29.24 | $29.16 | $0.08 | 314,331.0 | +0.14% |
| 2025-07-24 | $29.20 | $29.16 | $0.0426 | 249,482.0 | -0.14% |
| 2025-07-23 | $29.21 | $29.18 | $0.03 | 238,595.0 | +0.17% |
| 2025-07-22 | $29.16 | $29.11 | $0.045 | 378,645.0 | +0.28% |
| 2025-07-21 | $29.14 | $29.07 | $0.07 | 483,194.0 | +0.03% |
| 2025-07-18 | $29.08 | $29.04 | $0.0399 | 320,552.0 | +0.17% |
| 2025-07-17 | $29.05 | $29.00 | $0.05 | 231,051.0 | +0.07% |
| 2025-07-16 | $29.01 | $28.89 | $0.12 | 297,987.0 | +0.14% |
| 2025-07-15 | $29.08 | $28.94 | $0.1341 | 419,559.0 | -0.31% |
| 2025-07-14 | $29.06 | $29.00 | $0.0608 | 286,207.0 | +0.17% |
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 연도별 가격 이력
이 심층 분석에서는 Vaneck Fallen Angel High Yield Bond Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ANGL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Vaneck Fallen Angel High Yield Bond Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $29.14 | $28.90 | $0.24 | 2,746,647.0 | -0.14% |
| 2025-07 | $29.24 | $28.89 | $0.35 | 9,048,603.0 | -0.48% |
| 2025-06 | $29.28 | $28.46 | $0.815 | 12,308,542.0 | +2.02% |
| 2025-05 | $28.73 | $28.11 | $0.615 | 19,281,125.0 | +1.45% |
| 2025-04 | $28.81 | $26.92 | $1.89 | 42,316,241.0 | -1.98% |
| 2025-03 | $29.07 | $28.74 | $0.3349 | 25,788,680.0 | -0.72% |
| 2025-02 | $29.08 | $28.74 | $0.3398 | 16,342,788.0 | +0.10% |
| 2025-01 | $29.14 | $28.49 | $0.6482 | 18,470,207.0 | +1.29% |
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.30 | $28.58 | $0.72 | 11,686,624.0 | -2.19% |
| 2024-11 | $29.27 | $28.65 | $0.6152 | 13,845,822.0 | +1.35% |
| 2024-10 | $29.34 | $28.87 | $0.47 | 19,279,801.0 | -1.84% |
| 2024-09 | $29.47 | $28.91 | $0.5601 | 15,430,234.0 | +0.89% |
| 2024-08 | $29.27 | $28.23 | $1.05 | 18,236,883.0 | +0.90% |
| 2024-07 | $28.91 | $28.08 | $0.83 | 16,116,499.0 | +2.08% |
| 2024-06 | $28.71 | $28.30 | $0.41 | 16,616,250.0 | -0.84% |
| 2024-05 | $28.79 | $26.98 | $1.81 | 25,586,651.0 | +0.96% |
| 2024-04 | $28.88 | $28.10 | $0.78 | 33,046,836.0 | -2.58% |
| 2024-03 | $29.20 | $28.53 | $0.67 | 21,692,453.0 | +1.04% |
| 2024-02 | $29.07 | $28.57 | $0.4948 | 24,127,932.0 | -1.17% |
| 2024-01 | $29.21 | $28.48 | $0.73 | 25,506,518.0 | +0.97% |
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $29.15 | $28.02 | $1.13 | 33,206,487.0 | +2.11% |
| 2023-11 | $28.23 | $26.64 | $1.59 | 39,150,699.0 | +5.44% |
| 2023-10 | $26.91 | $26.29 | $0.625 | 32,817,385.0 | -1.22% |
| 2023-09 | $27.71 | $26.96 | $0.7499 | 29,777,167.0 | -2.45% |
| 2023-08 | $27.77 | $27.22 | $0.5491 | 35,231,294.0 | -0.54% |
| 2023-07 | $27.96 | $27.27 | $0.695 | 29,238,087.0 | +0.43% |
| 2023-06 | $27.82 | $27.18 | $0.64 | 28,006,121.0 | +1.54% |
| 2023-05 | $27.61 | $27.06 | $0.55 | 37,410,423.0 | -1.44% |
| 2023-04 | $28.04 | $27.60 | $0.44 | 40,191,720.0 | -0.96% |
| 2023-03 | $28.05 | $27.04 | $1.01 | 32,336,206.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):