Get the Stockscreener App
28.86
0.38%
0.11
After Hours:
28.86
Vaneck Fallen Angel High Yield Bond Etf Stock (ANGL) Price History
The historical daily chart and data for Vaneck Fallen Angel High Yield Bond Etf stock (ANGL), show that the latest closing stock price as of November 05, 2024, is $28.86.
- Vaneck Fallen Angel High Yield Bond Etf all-time high stock price is $29.47, occurred on September 18, 2024.
- The lowest Vaneck Fallen Angel High Yield Bond Etf stock price recorded was $26.29 on October 23, 2023. Since then, Vaneck Fallen Angel High Yield Bond Etf's stock price has risen over 9.80% to $28.86 now.
- The 52-week high stock price for ANGL is $29.47, representing a 2.11% increase from the current share price, occurred on September 18, 2024.
- The 52-week low stock price for ANGL is $26.98, indicating a -6.51% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Vaneck Fallen Angel High Yield Bond Etf (ANGL) stock in the beginning of 2023 was $28.96. The stock closed the year at $28.43, a loss of over -1.83% for the year.
The table below shows more information about ANGL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 05, 2024 | $28.86 | $28.76 | $0.10 | 345,002.0 | +0.38% |
| Nov 04, 2024 | $28.81 | $28.73 | $0.08 | 329,835.0 | +0.31% |
| Nov 01, 2024 | $28.80 | $28.65 | $0.1502 | 848,484.0 | -0.73% |
| Oct 31, 2024 | $28.99 | $28.87 | $0.12 | 639,454.0 | -0.28% |
| Oct 30, 2024 | $29.12 | $28.95 | $0.17 | 1,162,397.0 | -0.34% |
| Oct 29, 2024 | $29.06 | $28.97 | $0.0868 | 330,550.0 | +0.03% |
| Oct 28, 2024 | $29.09 | $29.02 | $0.075 | 1,665,394.0 | +0.14% |
| Oct 25, 2024 | $29.11 | $29.00 | $0.11 | 550,570.0 | -0.07% |
| Oct 24, 2024 | $29.06 | $28.98 | $0.0768 | 1,557,796.0 | +0.24% |
| Oct 23, 2024 | $29.01 | $28.92 | $0.09 | 963,251.0 | -0.34% |
| Oct 22, 2024 | $29.10 | $29.00 | $0.10 | 954,511.0 | -0.10% |
| Oct 21, 2024 | $29.20 | $29.06 | $0.1385 | 448,750.0 | -0.48% |
| Oct 18, 2024 | $29.23 | $29.16 | $0.0667 | 364,641.0 | +0.24% |
| Oct 17, 2024 | $29.23 | $29.10 | $0.13 | 403,648.0 | -0.21% |
| Oct 16, 2024 | $29.25 | $29.16 | $0.0863 | 518,971.0 | +0.27% |
| Oct 15, 2024 | $29.19 | $29.13 | $0.06 | 1,517,330.0 | +0.00% |
| Oct 14, 2024 | $29.14 | $29.02 | $0.12 | 783,463.0 | +0.14% |
| Oct 11, 2024 | $29.12 | $29.04 | $0.08 | 961,170.0 | +0.14% |
| Oct 10, 2024 | $29.09 | $29.01 | $0.08 | 620,189.0 | -0.03% |
| Oct 09, 2024 | $29.10 | $29.04 | $0.06 | 412,480.0 | -0.03% |
| Oct 08, 2024 | $29.09 | $29.02 | $0.07 | 591,080.0 | +0.14% |
Vaneck Fallen Angel High Yield Bond Etf Stock (ANGL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Vaneck Fallen Angel High Yield Bond Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ANGL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Vaneck Fallen Angel High Yield Bond Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Vaneck Fallen Angel High Yield Bond Etf Stock (ANGL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.86 | $28.65 | $0.2052 | 1,868,323.0 | -0.03% |
| Oct, 2024 | $29.34 | $28.87 | $0.47 | 19,279,801.0 | -1.84% |
| Sep, 2024 | $29.47 | $28.91 | $0.5601 | 15,430,234.0 | +0.89% |
| Aug, 2024 | $29.27 | $28.23 | $1.05 | 18,236,883.0 | +0.90% |
| Jul, 2024 | $28.91 | $28.08 | $0.83 | 16,116,499.0 | +2.08% |
| Jun, 2024 | $28.71 | $28.30 | $0.41 | 16,616,250.0 | -0.84% |
| May, 2024 | $28.79 | $26.98 | $1.81 | 25,586,651.0 | +0.96% |
| Apr, 2024 | $28.88 | $28.10 | $0.78 | 33,046,836.0 | -2.58% |
| Mar, 2024 | $29.20 | $28.53 | $0.67 | 21,692,453.0 | +1.04% |
| Feb, 2024 | $29.07 | $28.57 | $0.4948 | 24,127,932.0 | -1.17% |
| Jan, 2024 | $29.21 | $28.48 | $0.73 | 25,506,518.0 | +0.97% |
Vaneck Fallen Angel High Yield Bond Etf Stock (ANGL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.15 | $28.02 | $1.13 | 33,206,487.0 | +2.11% |
| Nov, 2023 | $28.23 | $26.64 | $1.59 | 39,150,699.0 | +5.44% |
| Oct, 2023 | $26.91 | $26.29 | $0.625 | 32,817,385.0 | -1.22% |
| Sep, 2023 | $27.71 | $26.96 | $0.7499 | 29,777,167.0 | -2.45% |
| Aug, 2023 | $27.77 | $27.22 | $0.5491 | 35,231,294.0 | -0.54% |
| Jul, 2023 | $27.96 | $27.27 | $0.695 | 29,238,087.0 | +0.43% |
| Jun, 2023 | $27.82 | $27.18 | $0.64 | 28,006,121.0 | +1.54% |
| May, 2023 | $27.61 | $27.06 | $0.55 | 37,410,423.0 | -1.44% |
| Apr, 2023 | $28.04 | $27.60 | $0.44 | 40,191,720.0 | -0.96% |
| Mar, 2023 | $28.05 | $27.04 | $1.01 | 32,336,206.0 | +0.00% |
Vaneck Fallen Angel High Yield Bond Etf Stock (ANGL) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $29.05 | $28.35 | $0.695 | 4,896,649.0 | +0.00% |
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):