Scarica l'app Stockscreener
29.23
0.71%
-0.2091
Storico Dei Prezzi Delle Azioni Di Vaneck Fallen Angel High Yield Bond Etf (ANGL)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-10 | $29.48 | $29.22 | $0.26 | 442,809.0 | -0.71% |
| 2025-10-09 | $29.51 | $29.37 | $0.14 | 485,395.0 | -0.20% |
| 2025-10-08 | $29.60 | $29.50 | $0.105 | 963,660.0 | -0.30% |
| 2025-10-07 | $29.62 | $29.57 | $0.05 | 871,211.0 | -0.03% |
| 2025-10-06 | $29.65 | $29.60 | $0.05 | 1,061,203.0 | -0.13% |
| 2025-10-03 | $29.66 | $29.61 | $0.046 | 1,029,728.0 | -0.03% |
| 2025-10-02 | $29.67 | $29.60 | $0.07 | 439,581.0 | +0.07% |
| 2025-10-01 | $29.65 | $29.56 | $0.0885 | 998,001.0 | -0.34% |
| 2025-09-30 | $29.73 | $29.68 | $0.055 | 756,138.0 | +0.10% |
| 2025-09-29 | $29.71 | $29.67 | $0.0386 | 962,579.0 | +0.24% |
| 2025-09-26 | $29.65 | $29.59 | $0.0549 | 282,949.0 | +0.14% |
| 2025-09-25 | $29.64 | $29.57 | $0.0678 | 507,516.0 | -0.27% |
| 2025-09-24 | $29.71 | $29.64 | $0.07 | 1,004,724.0 | -0.17% |
| 2025-09-23 | $29.75 | $29.70 | $0.05 | 661,892.0 | -0.03% |
| 2025-09-22 | $29.74 | $29.68 | $0.0599 | 650,195.0 | +0.07% |
| 2025-09-19 | $29.73 | $29.69 | $0.04 | 342,634.0 | +0.07% |
| 2025-09-18 | $29.73 | $29.64 | $0.09 | 445,243.0 | +0.17% |
| 2025-09-17 | $29.71 | $29.59 | $0.115 | 1,304,717.0 | -0.10% |
| 2025-09-16 | $29.70 | $29.64 | $0.065 | 417,888.0 | -0.03% |
| 2025-09-15 | $29.69 | $29.60 | $0.09 | 347,255.0 | +0.41% |
| 2025-09-12 | $29.57 | $29.52 | $0.045 | 255,081.0 | +0.03% |
| 2025-09-11 | $29.60 | $29.52 | $0.0829 | 497,349.0 | +0.19% |
Vaneck Fallen Angel High Yield Bond Etf Stock (ANGL) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Vaneck Fallen Angel High Yield Bond Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ANGL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Vaneck Fallen Angel High Yield Bond Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Vaneck Fallen Angel High Yield Bond Etf Storia dei prezzi delle azioni (ANGL) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $29.67 | $29.22 | $0.45 | 6,734,397.0 | -1.68% |
| 2025-09 | $29.75 | $29.14 | $0.605 | 11,613,737.0 | +1.19% |
| 2025-08 | $29.43 | $28.90 | $0.53 | 9,954,104.0 | +0.82% |
| 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 Storia dei prezzi delle azioni (ANGL) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (ANGL) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
1.71%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):