29.01
price up icon0.21%   0.06
after-market アフターアワーズ: 29.09 0.08 +0.28%
loading

Vaneck Fallen Angel High Yield Bond Etf (ANGL) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
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%
2025-07-11 $29.06 $28.96 $0.10 247,701.0 -0.17%
2025-07-10 $29.09 $29.04 $0.05 392,782.0 -0.03%
2025-07-09 $29.08 $29.03 $0.05 774,670.0 +0.21%
2025-07-08 $29.05 $28.96 $0.095 642,989.0 -0.17%

Vaneck Fallen Angel High Yield Bond Etf (ANGL) 株の年ごとの株価履歴

この詳細な分析では、Vaneck Fallen Angel High Yield Bond Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はANGL株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Vaneck Fallen Angel High Yield Bond Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のVaneck Fallen Angel High Yield Bond Etf (ANGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-08 $29.04 $28.90 $0.14 1,092,198.0 -0.45%
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%

2024年のVaneck Fallen Angel High Yield Bond Etf (ANGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%

2023年のVaneck Fallen Angel High Yield Bond Etf (ANGL) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
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%
exchange_traded_fund VTV
$177.18
price up icon 0.95%
exchange_traded_fund VUG
$453.60
price up icon 1.92%
exchange_traded_fund IJH
$62.90
price up icon 1.30%
exchange_traded_fund EFA
$88.45
price up icon 1.33%
exchange_traded_fund IWF
$440.38
price up icon 1.96%
exchange_traded_fund QQQ
$564.10
price up icon 1.85%
大文字化:     |  ボリューム (24 時間):