Stockscreener 앱 받기
29.00
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 |
|---|---|---|---|---|---|
| 2026-08-21 | $29.03 | $28.96 | $0.07 | 779,300.0 | +0.03% |
| 2026-08-20 | $29.01 | $28.96 | $0.0492 | 580,812.0 | -0.28% |
| 2026-08-19 | $29.07 | $29.02 | $0.05 | 1,101,502.0 | +0.28% |
| 2026-08-18 | $29.00 | $28.95 | $0.05 | 1,018,145.0 | -0.03% |
| 2026-08-17 | $29.04 | $28.97 | $0.07 | 1,045,317.0 | -0.14% |
| 2026-08-14 | $29.09 | $29.03 | $0.06 | 610,835.0 | -0.17% |
| 2026-08-13 | $29.12 | $29.04 | $0.0849 | 1,087,046.0 | +0.21% |
| 2026-08-12 | $29.03 | $28.99 | $0.04 | 467,616.0 | +0.22% |
| 2026-08-11 | $29.00 | $28.95 | $0.045 | 1,106,563.0 | +0.02% |
| 2026-08-10 | $29.00 | $28.95 | $0.05 | 443,539.0 | -0.21% |
| 2026-08-07 | $29.05 | $29.00 | $0.05 | 582,770.0 | +0.24% |
| 2026-08-06 | $29.01 | $28.94 | $0.07 | 1,070,550.0 | -0.07% |
| 2026-08-05 | $28.99 | $28.95 | $0.035 | 949,694.0 | +0.00% |
| 2026-08-04 | $29.00 | $28.81 | $0.19 | 2,352,907.0 | +0.42% |
| 2026-08-03 | $28.86 | $28.73 | $0.13 | 1,301,401.0 | -0.24% |
| 2026-07-31 | $28.95 | $28.84 | $0.105 | 791,921.0 | -0.03% |
| 2026-07-30 | $28.93 | $28.87 | $0.06 | 457,070.0 | +0.31% |
| 2026-07-29 | $28.95 | $28.83 | $0.12 | 1,443,518.0 | -0.28% |
| 2026-07-28 | $28.95 | $28.88 | $0.065 | 358,694.0 | +0.10% |
| 2026-07-27 | $28.93 | $28.88 | $0.055 | 965,693.0 | +0.24% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $29.12 | $28.73 | $0.3899 | 15,277,297.0 | +0.28% |
| 2026-07 | $29.20 | $28.79 | $0.4147 | 16,000,118.0 | -1.09% |
| 2026-06 | $29.28 | $28.91 | $0.37 | 11,359,890.0 | +0.03% |
| 2026-05 | $29.23 | $28.69 | $0.54 | 15,586,694.0 | -0.10% |
| 2026-04 | $29.45 | $28.60 | $0.85 | 22,505,811.0 | +1.88% |
| 2026-03 | $29.54 | $28.36 | $1.18 | 26,356,057.0 | -3.07% |
| 2026-02 | $29.77 | $29.38 | $0.395 | 14,822,556.0 | +0.14% |
| 2026-01 | $29.65 | $29.34 | $0.3099 | 19,028,680.0 | +0.77% |
Vaneck Fallen Angel High Yield Bond Etf 주식 (ANGL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $29.52 | $29.30 | $0.225 | 14,778,218.0 | -0.17% |
| 2025-11 | $29.58 | $29.09 | $0.49 | 11,907,389.0 | -0.34% |
| 2025-10 | $29.74 | $29.22 | $0.52 | 18,177,245.0 | -0.67% |
| 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 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% |
0.38%
자본화:
|
볼륨(24시간):