NasdaqGM - Delayed Quote USD
VanEck Fallen Angel High Yield Bond ETF (ANGL)
28.45
+0.07
+(0.25%)
At close: May 22 at 4:00:01 PM EDT
28.31
-0.14
(-0.49%)
After hours: May 22 at 4:10:11 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 22, 2025 | 28.40 | 28.48 | 28.37 | 28.45 | 28.45 | 661,500 |
May 21, 2025 | 28.51 | 28.57 | 28.38 | 28.38 | 28.38 | 432,600 |
May 20, 2025 | 28.59 | 28.65 | 28.59 | 28.62 | 28.62 | 521,400 |
May 19, 2025 | 28.54 | 28.64 | 28.53 | 28.63 | 28.63 | 1,311,200 |
May 16, 2025 | 28.72 | 28.72 | 28.64 | 28.68 | 28.68 | 679,100 |
May 15, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.65 | 482,100 |
May 14, 2025 | 28.60 | 28.64 | 28.54 | 28.55 | 28.55 | 652,900 |
May 13, 2025 | 28.59 | 28.70 | 28.57 | 28.63 | 28.63 | 3,266,400 |
May 12, 2025 | 28.53 | 28.60 | 28.48 | 28.59 | 28.59 | 797,900 |
May 9, 2025 | 28.31 | 28.33 | 28.26 | 28.26 | 28.26 | 288,500 |
May 8, 2025 | 28.32 | 28.35 | 28.23 | 28.24 | 28.24 | 2,377,500 |
May 7, 2025 | 28.26 | 28.30 | 28.20 | 28.26 | 28.26 | 1,224,400 |
May 6, 2025 | 28.22 | 28.25 | 28.17 | 28.22 | 28.22 | 482,400 |
May 5, 2025 | 28.18 | 28.28 | 28.17 | 28.24 | 28.24 | 600,700 |
May 2, 2025 | 28.21 | 28.27 | 28.19 | 28.23 | 28.23 | 1,602,700 |
May 1, 2025 | 0.151 Dividend | |||||
May 1, 2025 | 28.20 | 28.22 | 28.12 | 28.15 | 28.15 | 1,778,200 |
Apr 30, 2025 | 28.29 | 28.37 | 28.27 | 28.29 | 28.14 | 2,225,000 |
Apr 29, 2025 | 28.33 | 28.48 | 28.33 | 28.47 | 28.32 | 646,600 |
Apr 28, 2025 | 28.38 | 28.41 | 28.30 | 28.39 | 28.24 | 412,700 |
Apr 25, 2025 | 28.29 | 28.43 | 28.27 | 28.38 | 28.23 | 650,500 |
Apr 24, 2025 | 28.11 | 28.32 | 28.11 | 28.29 | 28.14 | 1,011,800 |
Apr 23, 2025 | 28.28 | 28.30 | 28.02 | 28.05 | 27.90 | 613,900 |
Apr 22, 2025 | 27.95 | 27.97 | 27.84 | 27.87 | 27.72 | 601,000 |
Apr 21, 2025 | 27.90 | 27.90 | 27.76 | 27.82 | 27.67 | 446,400 |
Apr 17, 2025 | 27.96 | 28.03 | 27.92 | 27.98 | 27.83 | 1,236,900 |
Apr 16, 2025 | 27.88 | 27.96 | 27.82 | 27.88 | 27.73 | 720,700 |
Apr 15, 2025 | 27.87 | 27.97 | 27.84 | 27.88 | 27.73 | 864,000 |
Apr 14, 2025 | 27.85 | 27.88 | 27.71 | 27.82 | 27.67 | 996,000 |
Apr 11, 2025 | 27.56 | 27.77 | 27.38 | 27.62 | 27.47 | 1,042,600 |
Apr 10, 2025 | 27.61 | 27.89 | 27.48 | 27.56 | 27.41 | 1,450,000 |
Apr 9, 2025 | 26.92 | 28.14 | 26.92 | 28.09 | 27.94 | 2,677,200 |
Apr 8, 2025 | 27.70 | 27.77 | 27.20 | 27.29 | 27.14 | 4,367,300 |
Apr 7, 2025 | 27.32 | 27.88 | 27.20 | 27.47 | 27.32 | 6,140,900 |
Apr 4, 2025 | 28.25 | 28.30 | 27.37 | 27.68 | 27.53 | 13,342,300 |
Apr 3, 2025 | 28.60 | 28.62 | 28.40 | 28.41 | 28.26 | 1,298,000 |
Apr 2, 2025 | 28.73 | 28.81 | 28.73 | 28.81 | 28.66 | 1,377,400 |
Apr 1, 2025 | 0.158 Dividend | |||||
Apr 1, 2025 | 28.70 | 28.77 | 28.67 | 28.74 | 28.59 | 459,600 |
Mar 31, 2025 | 28.75 | 28.88 | 28.74 | 28.86 | 28.55 | 687,700 |
Mar 28, 2025 | 28.88 | 28.89 | 28.78 | 28.83 | 28.52 | 414,400 |
Mar 27, 2025 | 28.89 | 28.89 | 28.82 | 28.84 | 28.53 | 620,300 |
Mar 26, 2025 | 28.98 | 29.00 | 28.84 | 28.89 | 28.58 | 345,800 |
Mar 25, 2025 | 29.00 | 29.05 | 28.98 | 28.99 | 28.68 | 621,300 |
Mar 24, 2025 | 28.98 | 29.03 | 28.97 | 29.03 | 28.72 | 408,200 |
Mar 21, 2025 | 28.95 | 28.97 | 28.90 | 28.94 | 28.63 | 649,400 |
Mar 20, 2025 | 29.00 | 29.05 | 28.96 | 28.97 | 28.66 | 794,200 |
Mar 19, 2025 | 28.89 | 29.08 | 28.88 | 29.03 | 28.72 | 471,300 |
Mar 18, 2025 | 28.91 | 28.92 | 28.88 | 28.90 | 28.59 | 691,700 |
Mar 17, 2025 | 28.91 | 28.95 | 28.88 | 28.92 | 28.61 | 486,200 |
Mar 14, 2025 | 28.85 | 28.92 | 28.83 | 28.89 | 28.58 | 1,762,600 |
Mar 13, 2025 | 28.99 | 28.99 | 28.78 | 28.79 | 28.48 | 3,319,500 |
Mar 12, 2025 | 28.97 | 29.00 | 28.91 | 28.92 | 28.61 | 9,188,500 |
Mar 11, 2025 | 29.02 | 29.05 | 28.88 | 28.89 | 28.58 | 700,700 |
Mar 10, 2025 | 29.00 | 29.07 | 28.99 | 29.03 | 28.72 | 1,527,800 |
Mar 7, 2025 | 28.89 | 29.03 | 28.89 | 29.02 | 28.71 | 861,500 |
Mar 6, 2025 | 28.89 | 28.89 | 28.81 | 28.81 | 28.50 | 524,800 |
Mar 5, 2025 | 28.95 | 28.99 | 28.89 | 28.95 | 28.64 | 564,200 |
Mar 4, 2025 | 28.83 | 28.90 | 28.77 | 28.88 | 28.57 | 1,161,700 |
Mar 3, 2025 | 0.136 Dividend | |||||
Mar 3, 2025 | 28.93 | 28.93 | 28.85 | 28.89 | 28.58 | 1,029,300 |
Feb 28, 2025 | 29.04 | 29.08 | 29.01 | 29.07 | 28.62 | 1,746,400 |
Feb 27, 2025 | 29.08 | 29.08 | 28.99 | 29.00 | 28.55 | 517,500 |
Feb 26, 2025 | 29.02 | 29.08 | 29.02 | 29.05 | 28.60 | 769,000 |
Feb 25, 2025 | 29.00 | 29.01 | 28.94 | 29.00 | 28.55 | 569,400 |
Feb 24, 2025 | 28.86 | 28.91 | 28.85 | 28.90 | 28.45 | 677,300 |
Feb 21, 2025 | 28.99 | 29.03 | 28.88 | 28.89 | 28.44 | 1,194,700 |
Feb 20, 2025 | 28.99 | 29.00 | 28.96 | 28.98 | 28.53 | 369,600 |
Feb 19, 2025 | 28.94 | 28.99 | 28.91 | 28.98 | 28.53 | 331,900 |
Feb 18, 2025 | 29.05 | 29.07 | 28.93 | 28.94 | 28.49 | 485,900 |
Feb 14, 2025 | 28.99 | 29.03 | 28.97 | 28.97 | 28.52 | 552,900 |
Feb 13, 2025 | 28.83 | 28.93 | 28.82 | 28.92 | 28.47 | 641,500 |
Feb 12, 2025 | 28.76 | 28.84 | 28.74 | 28.79 | 28.35 | 654,400 |
Feb 11, 2025 | 28.90 | 28.90 | 28.86 | 28.88 | 28.43 | 585,200 |
Feb 10, 2025 | 28.94 | 28.94 | 28.90 | 28.91 | 28.46 | 669,500 |
Feb 7, 2025 | 28.96 | 28.96 | 28.87 | 28.88 | 28.43 | 472,300 |
Feb 6, 2025 | 29.04 | 29.04 | 28.98 | 28.99 | 28.54 | 1,451,800 |
Feb 5, 2025 | 28.96 | 29.04 | 28.95 | 29.02 | 28.57 | 1,976,100 |
Feb 4, 2025 | 28.86 | 28.94 | 28.83 | 28.94 | 28.49 | 968,400 |
Feb 3, 2025 | 0.156 Dividend | |||||
Feb 3, 2025 | 28.80 | 28.90 | 28.76 | 28.85 | 28.41 | 1,711,400 |
Jan 31, 2025 | 29.10 | 29.14 | 29.01 | 29.04 | 28.44 | 1,048,100 |
Jan 30, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 28.48 | 241,100 |
Jan 29, 2025 | 29.06 | 29.06 | 28.97 | 29.03 | 28.43 | 523,000 |
Jan 28, 2025 | 29.03 | 29.06 | 28.99 | 29.05 | 28.45 | 710,800 |
Jan 27, 2025 | 29.09 | 29.09 | 29.01 | 29.09 | 28.49 | 776,100 |
Jan 24, 2025 | 28.98 | 29.07 | 28.98 | 29.03 | 28.43 | 782,000 |
Jan 23, 2025 | 28.92 | 28.99 | 28.89 | 28.98 | 28.38 | 1,151,000 |
Jan 22, 2025 | 29.00 | 29.00 | 28.92 | 28.93 | 28.33 | 538,600 |
Jan 21, 2025 | 28.90 | 29.00 | 28.90 | 28.98 | 28.38 | 1,755,300 |
Jan 17, 2025 | 28.93 | 28.94 | 28.89 | 28.90 | 28.30 | 364,600 |
Jan 16, 2025 | 28.80 | 28.90 | 28.76 | 28.88 | 28.28 | 1,130,700 |
Jan 15, 2025 | 28.79 | 28.82 | 28.72 | 28.81 | 28.21 | 1,863,700 |
Jan 14, 2025 | 28.64 | 28.64 | 28.54 | 28.57 | 27.98 | 670,200 |
Jan 13, 2025 | 28.55 | 28.57 | 28.49 | 28.55 | 27.96 | 882,600 |
Jan 10, 2025 | 28.64 | 28.68 | 28.56 | 28.57 | 27.98 | 1,141,700 |
Jan 8, 2025 | 28.64 | 28.70 | 28.63 | 28.69 | 28.10 | 741,100 |
Jan 7, 2025 | 28.80 | 28.81 | 28.64 | 28.68 | 28.09 | 691,200 |
Jan 6, 2025 | 28.77 | 28.79 | 28.72 | 28.75 | 28.15 | 450,200 |
Jan 3, 2025 | 28.71 | 28.73 | 28.70 | 28.71 | 28.12 | 904,300 |
Jan 2, 2025 | 28.75 | 28.75 | 28.65 | 28.68 | 28.09 | 2,107,600 |
Dec 31, 2024 | 28.71 | 28.72 | 28.61 | 28.67 | 28.08 | 308,300 |
Dec 30, 2024 | 28.59 | 28.66 | 28.58 | 28.62 | 28.03 | 412,600 |
Dec 27, 2024 | 0.156 Dividend | |||||
Dec 27, 2024 | 28.69 | 28.73 | 28.61 | 28.61 | 28.02 | 655,400 |
Dec 26, 2024 | 28.76 | 28.89 | 28.72 | 28.88 | 28.13 | 673,700 |
Dec 24, 2024 | 28.71 | 28.80 | 28.67 | 28.79 | 28.04 | 170,900 |
Dec 23, 2024 | 28.81 | 28.82 | 28.70 | 28.70 | 27.95 | 576,500 |
Dec 20, 2024 | 28.62 | 28.83 | 28.62 | 28.77 | 28.02 | 822,400 |
Dec 19, 2024 | 28.77 | 28.80 | 28.60 | 28.60 | 27.86 | 746,700 |
Dec 18, 2024 | 29.06 | 29.08 | 28.69 | 28.69 | 27.94 | 780,600 |
Dec 17, 2024 | 29.06 | 29.10 | 29.04 | 29.06 | 28.30 | 471,600 |
Dec 16, 2024 | 29.11 | 29.13 | 29.08 | 29.10 | 28.34 | 364,600 |
Dec 13, 2024 | 29.14 | 29.14 | 29.04 | 29.07 | 28.31 | 671,400 |
Dec 12, 2024 | 29.18 | 29.19 | 29.12 | 29.12 | 28.36 | 625,700 |
Dec 11, 2024 | 29.30 | 29.30 | 29.20 | 29.20 | 28.44 | 340,000 |
Dec 10, 2024 | 29.17 | 29.25 | 29.15 | 29.24 | 28.48 | 442,600 |
Dec 9, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 28.42 | 650,800 |
Dec 6, 2024 | 29.21 | 29.25 | 29.19 | 29.21 | 28.45 | 856,200 |
Dec 5, 2024 | 29.17 | 29.20 | 29.14 | 29.16 | 28.40 | 452,400 |
Dec 4, 2024 | 29.11 | 29.21 | 29.10 | 29.21 | 28.45 | 358,300 |
Dec 3, 2024 | 29.15 | 29.17 | 29.11 | 29.13 | 28.37 | 629,300 |
Dec 2, 2024 | 0.145 Dividend | |||||
Dec 2, 2024 | 29.23 | 29.23 | 29.07 | 29.12 | 28.36 | 999,200 |
Nov 29, 2024 | 29.21 | 29.27 | 29.20 | 29.26 | 28.36 | 252,600 |
Nov 27, 2024 | 29.12 | 29.20 | 29.12 | 29.18 | 28.28 | 442,300 |
Nov 26, 2024 | 29.12 | 29.12 | 29.05 | 29.08 | 28.18 | 982,800 |
Nov 25, 2024 | 29.12 | 29.19 | 29.11 | 29.16 | 28.26 | 551,000 |
Nov 22, 2024 | 28.98 | 29.01 | 28.93 | 28.98 | 28.09 | 1,038,300 |
Nov 21, 2024 | 29.00 | 29.02 | 28.96 | 28.96 | 28.07 | 371,800 |
Nov 20, 2024 | 28.96 | 29.02 | 28.95 | 28.98 | 28.09 | 702,200 |
Nov 19, 2024 | 28.93 | 29.04 | 28.93 | 29.00 | 28.11 | 693,400 |
Nov 18, 2024 | 28.94 | 29.00 | 28.91 | 28.98 | 28.09 | 1,731,300 |
Nov 15, 2024 | 28.91 | 28.95 | 28.86 | 28.93 | 28.04 | 384,500 |
Nov 14, 2024 | 29.02 | 29.05 | 28.93 | 28.93 | 28.04 | 310,800 |
Nov 13, 2024 | 29.05 | 29.05 | 28.96 | 28.99 | 28.10 | 863,000 |
Nov 12, 2024 | 29.06 | 29.07 | 28.95 | 28.99 | 28.10 | 439,100 |
Nov 11, 2024 | 29.17 | 29.17 | 29.11 | 29.13 | 28.23 | 323,800 |
Nov 8, 2024 | 29.12 | 29.16 | 29.10 | 29.16 | 28.26 | 635,300 |
Nov 7, 2024 | 28.95 | 29.09 | 28.93 | 29.08 | 28.18 | 649,800 |
Nov 6, 2024 | 28.87 | 28.96 | 28.80 | 28.91 | 28.02 | 1,952,000 |
Nov 5, 2024 | 28.79 | 28.86 | 28.76 | 28.86 | 27.97 | 345,000 |
Nov 4, 2024 | 28.81 | 28.81 | 28.73 | 28.75 | 27.86 | 329,800 |
Nov 1, 2024 | 0.157 Dividend | |||||
Nov 1, 2024 | 28.77 | 28.81 | 28.65 | 28.66 | 27.78 | 848,500 |
Oct 31, 2024 | 28.99 | 28.99 | 28.87 | 28.87 | 27.83 | 639,500 |
Oct 30, 2024 | 29.08 | 29.12 | 28.95 | 28.95 | 27.91 | 1,162,400 |
Oct 29, 2024 | 29.01 | 29.06 | 28.97 | 29.05 | 28.00 | 330,600 |
Oct 28, 2024 | 29.07 | 29.10 | 29.02 | 29.04 | 27.99 | 1,665,400 |
Oct 25, 2024 | 29.10 | 29.11 | 29.00 | 29.00 | 27.95 | 550,600 |
Oct 24, 2024 | 29.04 | 29.06 | 28.98 | 29.02 | 27.97 | 1,557,800 |
Oct 23, 2024 | 29.01 | 29.01 | 28.92 | 28.95 | 27.91 | 963,300 |
Oct 22, 2024 | 29.10 | 29.10 | 29.00 | 29.05 | 28.00 | 954,500 |
Oct 21, 2024 | 29.20 | 29.20 | 29.06 | 29.08 | 28.03 | 448,800 |
Oct 18, 2024 | 29.17 | 29.23 | 29.16 | 29.22 | 28.17 | 364,700 |
Oct 17, 2024 | 29.23 | 29.23 | 29.10 | 29.15 | 28.10 | 403,600 |
Oct 16, 2024 | 29.18 | 29.25 | 29.16 | 29.21 | 28.16 | 519,000 |
Oct 15, 2024 | 29.15 | 29.19 | 29.13 | 29.13 | 28.08 | 1,517,300 |
Oct 14, 2024 | 29.08 | 29.14 | 29.02 | 29.13 | 28.08 | 783,500 |
Oct 11, 2024 | 29.04 | 29.12 | 29.04 | 29.09 | 28.04 | 961,200 |
Oct 10, 2024 | 29.09 | 29.09 | 29.01 | 29.05 | 28.00 | 620,200 |
Oct 9, 2024 | 29.06 | 29.10 | 29.04 | 29.06 | 28.01 | 412,500 |
Oct 8, 2024 | 29.06 | 29.09 | 29.02 | 29.07 | 28.02 | 591,600 |
Oct 7, 2024 | 29.11 | 29.11 | 29.02 | 29.03 | 27.98 | 900,800 |
Oct 4, 2024 | 29.17 | 29.17 | 29.10 | 29.14 | 28.09 | 1,278,100 |
Oct 3, 2024 | 29.23 | 29.24 | 29.16 | 29.18 | 28.13 | 882,400 |
Oct 2, 2024 | 29.23 | 29.28 | 29.20 | 29.25 | 28.19 | 676,800 |
Oct 1, 2024 | 0.144 Dividend | |||||
Oct 1, 2024 | 29.28 | 29.34 | 29.26 | 29.27 | 28.21 | 1,109,200 |
Sep 30, 2024 | 29.43 | 29.47 | 29.40 | 29.41 | 28.21 | 997,400 |
Sep 27, 2024 | 29.34 | 29.43 | 29.34 | 29.42 | 28.22 | 843,700 |
Sep 26, 2024 | 29.38 | 29.38 | 29.27 | 29.32 | 28.12 | 1,299,200 |
Sep 25, 2024 | 29.33 | 29.36 | 29.30 | 29.30 | 28.10 | 386,700 |
Sep 24, 2024 | 29.35 | 29.41 | 29.33 | 29.38 | 28.18 | 521,900 |
Sep 23, 2024 | 29.38 | 29.40 | 29.33 | 29.37 | 28.17 | 510,700 |
Sep 20, 2024 | 29.38 | 29.41 | 29.30 | 29.38 | 28.18 | 427,600 |
Sep 19, 2024 | 29.47 | 29.47 | 29.38 | 29.41 | 28.21 | 1,042,600 |
Sep 18, 2024 | 29.33 | 29.47 | 29.27 | 29.32 | 28.12 | 600,000 |
Sep 17, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 28.10 | 512,600 |
Sep 16, 2024 | 29.19 | 29.31 | 29.19 | 29.28 | 28.09 | 648,700 |
Sep 13, 2024 | 29.19 | 29.26 | 29.19 | 29.24 | 28.05 | 641,800 |
Sep 12, 2024 | 29.11 | 29.19 | 29.10 | 29.17 | 27.98 | 567,100 |
Sep 11, 2024 | 29.08 | 29.15 | 29.03 | 29.14 | 27.95 | 542,100 |
Sep 10, 2024 | 29.18 | 29.18 | 29.06 | 29.08 | 27.89 | 262,300 |
Sep 9, 2024 | 29.12 | 29.18 | 29.10 | 29.18 | 27.99 | 1,348,300 |
Sep 6, 2024 | 29.14 | 29.18 | 29.05 | 29.10 | 27.91 | 1,179,800 |
Sep 5, 2024 | 29.10 | 29.13 | 29.06 | 29.11 | 27.92 | 705,800 |
Sep 4, 2024 | 28.93 | 29.05 | 28.92 | 29.03 | 27.85 | 1,276,400 |
Sep 3, 2024 | 0.15 Dividend | |||||
Sep 3, 2024 | 29.01 | 29.03 | 28.91 | 28.93 | 27.75 | 1,399,800 |
Aug 30, 2024 | 29.18 | 29.19 | 29.12 | 29.15 | 27.82 | 340,600 |
Aug 29, 2024 | 29.14 | 29.18 | 29.13 | 29.16 | 27.83 | 647,500 |
Aug 28, 2024 | 29.18 | 29.20 | 29.14 | 29.17 | 27.84 | 567,800 |
Aug 27, 2024 | 29.17 | 29.24 | 29.16 | 29.18 | 27.85 | 363,000 |
Aug 26, 2024 | 29.27 | 29.28 | 29.19 | 29.20 | 27.86 | 391,100 |
Aug 23, 2024 | 29.16 | 29.27 | 29.12 | 29.25 | 27.91 | 491,500 |
Aug 22, 2024 | 29.16 | 29.16 | 29.08 | 29.11 | 27.78 | 1,581,000 |
Aug 21, 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 27.83 | 453,200 |
Aug 20, 2024 | 29.13 | 29.16 | 29.08 | 29.12 | 27.79 | 485,600 |
Aug 19, 2024 | 29.02 | 29.15 | 29.02 | 29.13 | 27.80 | 929,300 |
Aug 16, 2024 | 28.96 | 29.08 | 28.94 | 29.07 | 27.74 | 753,400 |
Aug 15, 2024 | 28.93 | 28.97 | 28.89 | 28.95 | 27.63 | 833,200 |
Aug 14, 2024 | 28.84 | 28.92 | 28.84 | 28.91 | 27.59 | 521,000 |
Aug 13, 2024 | 28.75 | 28.85 | 28.72 | 28.85 | 27.53 | 492,500 |
Aug 12, 2024 | 28.69 | 28.70 | 28.65 | 28.69 | 27.38 | 476,100 |
Aug 9, 2024 | 28.67 | 28.69 | 28.64 | 28.68 | 27.37 | 1,027,700 |
Aug 8, 2024 | 28.63 | 28.66 | 28.57 | 28.63 | 27.32 | 1,373,800 |
Aug 7, 2024 | 28.68 | 28.71 | 28.54 | 28.56 | 27.25 | 1,646,900 |
Aug 6, 2024 | 28.56 | 28.64 | 28.40 | 28.54 | 27.23 | 1,646,400 |
Aug 5, 2024 | 28.28 | 28.47 | 28.23 | 28.40 | 27.10 | 1,937,300 |
Aug 2, 2024 | 28.62 | 28.68 | 28.57 | 28.61 | 27.30 | 593,300 |
Aug 1, 2024 | 0.157 Dividend | |||||
Aug 1, 2024 | 28.75 | 28.81 | 28.58 | 28.69 | 27.38 | 836,400 |
Jul 31, 2024 | 28.76 | 28.91 | 28.76 | 28.89 | 27.42 | 506,500 |
Jul 30, 2024 | 28.70 | 28.76 | 28.68 | 28.71 | 27.25 | 597,400 |
Jul 29, 2024 | 28.77 | 28.77 | 28.65 | 28.71 | 27.25 | 650,800 |
Jul 26, 2024 | 28.74 | 28.74 | 28.65 | 28.69 | 27.23 | 610,600 |
Jul 25, 2024 | 28.63 | 28.71 | 28.60 | 28.60 | 27.14 | 461,300 |
Jul 24, 2024 | 28.68 | 28.73 | 28.59 | 28.59 | 27.13 | 1,467,600 |
Jul 23, 2024 | 28.74 | 28.80 | 28.70 | 28.75 | 27.29 | 948,700 |
Jul 22, 2024 | 28.71 | 28.75 | 28.67 | 28.74 | 27.28 | 841,200 |
Jul 19, 2024 | 28.68 | 28.68 | 28.59 | 28.63 | 27.17 | 660,900 |
Jul 18, 2024 | 28.74 | 28.77 | 28.65 | 28.68 | 27.22 | 568,900 |
Jul 17, 2024 | 28.64 | 28.76 | 28.64 | 28.75 | 27.29 | 399,800 |
Jul 16, 2024 | 28.67 | 28.80 | 28.66 | 28.79 | 27.32 | 428,800 |
Jul 15, 2024 | 28.70 | 28.70 | 28.62 | 28.66 | 27.20 | 584,000 |
Jul 12, 2024 | 28.64 | 28.72 | 28.62 | 28.71 | 27.25 | 389,400 |
Jul 11, 2024 | 28.57 | 28.62 | 28.57 | 28.59 | 27.13 | 676,800 |
Jul 10, 2024 | 28.43 | 28.49 | 28.43 | 28.47 | 27.02 | 464,300 |
Jul 9, 2024 | 28.43 | 28.44 | 28.38 | 28.43 | 26.98 | 902,200 |
Jul 8, 2024 | 28.43 | 28.47 | 28.40 | 28.44 | 26.99 | 765,700 |
Jul 5, 2024 | 28.38 | 28.46 | 28.36 | 28.45 | 27.00 | 1,184,400 |
Jul 3, 2024 | 28.23 | 28.32 | 28.23 | 28.31 | 26.87 | 306,100 |
Jul 2, 2024 | 28.09 | 28.20 | 28.09 | 28.19 | 26.75 | 797,900 |
Jul 1, 2024 | 0.151 Dividend | |||||
Jul 1, 2024 | 28.19 | 28.20 | 28.08 | 28.11 | 26.68 | 2,025,200 |
Jun 28, 2024 | 28.41 | 28.46 | 28.30 | 28.30 | 26.72 | 1,134,600 |
Jun 27, 2024 | 28.43 | 28.44 | 28.36 | 28.40 | 26.81 | 1,189,400 |
Jun 26, 2024 | 28.49 | 28.49 | 28.41 | 28.42 | 26.83 | 1,694,900 |
Jun 25, 2024 | 28.56 | 28.58 | 28.53 | 28.55 | 26.95 | 907,800 |
Jun 24, 2024 | 28.59 | 28.65 | 28.58 | 28.58 | 26.98 | 402,000 |
Jun 21, 2024 | 28.57 | 28.62 | 28.54 | 28.61 | 27.01 | 629,700 |
Jun 20, 2024 | 28.55 | 28.58 | 28.51 | 28.57 | 26.97 | 813,700 |
Jun 18, 2024 | 28.55 | 28.63 | 28.54 | 28.61 | 27.01 | 450,700 |
Jun 17, 2024 | 28.44 | 28.52 | 28.39 | 28.50 | 26.90 | 837,300 |
Jun 14, 2024 | 28.54 | 28.56 | 28.45 | 28.49 | 26.89 | 758,400 |
Jun 13, 2024 | 28.66 | 28.68 | 28.58 | 28.60 | 27.00 | 1,187,900 |
Jun 12, 2024 | 28.69 | 28.71 | 28.59 | 28.60 | 27.00 | 955,400 |
Jun 11, 2024 | 28.46 | 28.51 | 28.43 | 28.51 | 26.91 | 741,300 |
Jun 10, 2024 | 28.42 | 28.48 | 28.40 | 28.48 | 26.89 | 1,109,000 |
Jun 7, 2024 | 28.45 | 28.50 | 28.41 | 28.46 | 26.87 | 914,500 |
Jun 6, 2024 | 28.62 | 28.62 | 28.56 | 28.59 | 26.99 | 438,200 |
Jun 5, 2024 | 28.60 | 28.64 | 28.52 | 28.63 | 27.03 | 548,700 |
Jun 4, 2024 | 28.49 | 28.57 | 28.49 | 28.52 | 26.92 | 1,129,000 |
Jun 3, 2024 | 0.156 Dividend | |||||
Jun 3, 2024 | 28.42 | 28.51 | 28.41 | 28.51 | 26.91 | 970,100 |
May 31, 2024 | 28.44 | 28.55 | 28.44 | 28.54 | 26.79 | 782,600 |
May 30, 2024 | 28.39 | 28.44 | 28.39 | 28.42 | 26.68 | 1,493,200 |
May 29, 2024 | 28.38 | 28.44 | 28.37 | 28.37 | 26.64 | 1,653,100 |
May 28, 2024 | 28.63 | 28.64 | 28.47 | 28.48 | 26.74 | 887,700 |
May 24, 2024 | 28.56 | 28.62 | 28.51 | 28.61 | 26.86 | 530,800 |
May 23, 2024 | 28.65 | 28.65 | 28.48 | 28.49 | 26.75 | 1,630,800 |
Related Tickers
BLCN Siren Nasdaq NexGen Economy ETF
22.35
+5.42%
QTUM Defiance Quantum ETF
86.92
+2.67%
CIBR First Trust NASDAQ Cybersecurity ETF
71.52
+1.22%
TUR iShares MSCI Turkey ETF
31.70
+0.89%
PFFA Virtus InfraCap U.S. Preferred Stock ETF
20.47
+0.84%
RWJ Invesco S&P SmallCap 600 Revenue ETF
41.03
+0.81%
VCLT Vanguard Long-Term Corporate Bond Index Fund ETF Shares
72.40
+0.75%
LKOR FlexShares Credit-Scored US Long Corporate Bond Index Fund
40.46
+0.73%
SPLB SPDR Portfolio Long Term Corporate Bond ETF
21.52
+0.70%
IAI iShares U.S. Broker-Dealers & Securities Exchanges ETF
153.77
+0.63%
WTMF WisdomTree Managed Futures Strategy Fund
34.70
+0.62%
AADR AdvisorShares Dorsey Wright ADR ETF
79.57
+0.57%
RFV Invesco S&P MidCap 400 Pure Value ETF
115.21
+0.56%
VCR Vanguard Consumer Discretionary Index Fund ETF Shares
353.20
+0.56%
IDX VanEck Indonesia Index ETF
14.66
+0.55%
IGV iShares Expanded Tech-Software Sector ETF
102.71
+0.53%
FDIS Fidelity MSCI Consumer Discretionary Index ETF
91.69
+0.52%
IETC iShares U.S. Tech Independence Focused ETF
86.17
+0.49%
IGEB iShares Investment Grade Systematic Bond ETF
44.31
+0.48%
TLH iShares 10-20 Year Treasury Bond ETF
97.73
+0.45%
XLY The Consumer Discretionary Select Sector SPDR Fund
212.56
+0.43%
IBD Inspire Corporate Bond ETF
23.67
+0.42%
CORP PIMCO Investment Grade Corporate Bond Index Exchange-Traded Fund
94.99
+0.40%
KORP American Century Diversified Corporate Bond ETF
45.81
+0.39%
LGOV First Trust Long Duration Opportunities ETF
20.81
+0.39%
EVX VanEck Environmental Services ETF
37.03
+0.38%
GOVI Invesco Equal Weight 0-30 Years Treasury ETF
26.61
+0.38%
IEF iShares 7-10 Year Treasury Bond ETF
93.50
+0.38%
DBJP Xtrackers MSCI Japan Hedged Equity ETF
75.69
+0.37%
QLD ProShares Ultra QQQ
102.90
+0.37%
IGIB iShares 5-10 Year Investment Grade Corporate Bond ETF
51.92
+0.37%
VOT Vanguard Mid-Cap Growth Index Fund ETF Shares
265.71
+0.37%
VCIT Vanguard Intermediate-Term Corporate Bond Index Fund ETF Shares
80.81
+0.36%
EMHY iShares J.P. Morgan EM High Yield Bond ETF
38.03
+0.36%
VONG Vanguard Russell 1000 Growth Index Fund ETF Shares
101.60
+0.35%
MGK Vanguard Mega Cap Growth Index Fund
341.09
+0.34%
BIV Vanguard Intermediate-Term Bond Index Fund
75.60
+0.33%
FTSD Franklin Short Duration U.S. Government ETF
90.59
+0.32%
NULG Nuveen ESG Large-Cap Growth ETF
87.81
+0.32%
AOK iShares Core 30/70 Conservative Allocation ETF
37.92
+0.32%
SPYG SPDR Portfolio S&P 500 Growth ETF
88.52
+0.31%
IWY iShares Russell Top 200 Growth ETF
229.60
+0.31%
SCHP Schwab U.S. TIPS ETF
26.30
+0.31%
FALN iShares Fallen Angels USD Bond ETF
26.33
+0.30%
EUSC WisdomTree Europe Hedged SmallCap Equity Fund
46.00
+0.30%
DBEZ Xtrackers MSCI Eurozone Hedged Equity ETF
53.12
+0.30%
TDTF FlexShares iBoxx 5-Year Target Duration TIPS Index Fund
23.79
+0.30%
PCEF Invesco CEF Income Composite ETF
18.75
+0.29%
XNTK SPDR NYSE Technology ETF
216.16
+0.29%
VUG Vanguard Growth Index Fund ETF Shares
408.50
+0.28%
IGBH iShares Interest Rate Hedged Long-Term Corporate Bond ETF
23.73
+0.28%
FEMS First Trust Emerging Markets Small Cap AlphaDEX Fund
39.24
+0.28%
HEDJ WisdomTree Europe Hedged Equity Fund
50.10
+0.28%
FFIU Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF
21.47
+0.28%
IGM iShares Expanded Tech Sector ETF
101.86
+0.28%
SPIB SPDR Portfolio Intermediate Term Corporate Bond ETF
33.03
+0.27%
HEZU iShares Currency Hedged MSCI Eurozone ETF
41.33
+0.27%
IGRO iShares International Dividend Growth ETF
77.71
+0.26%
SCHG Schwab U.S. Large-Cap Growth ETF
27.24
+0.26%
IMTM iShares MSCI Intl Momentum Factor ETF
44.10
+0.25%
ILCG iShares Morningstar Growth ETF
89.88
+0.25%
IVW iShares S&P 500 Growth ETF
102.19
+0.25%
SCHR Schwab Intermediate-Term U.S. Treasury ETF
24.63
+0.24%
IWF iShares Russell 1000 Growth ETF
394.49
+0.24%
SKOR FlexShares Credit-Scored US Corporate Bond Index Fund
48.02
+0.24%
PTF Invesco Dorsey Wright Technology Momentum ETF
63.41
+0.24%
HYDB iShares High Yield Systematic Bond ETF
46.55
+0.24%
IYW iShares U.S. Technology ETF
157.07
+0.24%
HSCZ iShares Currency Hedged MSCI EAFE Small-Cap ETF
33.95
+0.23%
AUSF Global X Adaptive U.S. Factor ETF
43.35
+0.23%
IUSG iShares Core S&P U.S. Growth ETF
139.91
+0.23%
DBEF Xtrackers MSCI EAFE Hedged Equity ETF
44.78
+0.22%
IDMO Invesco S&P International Developed Momentum ETF
49.33
+0.22%
VGIT Vanguard Intermediate-Term Treasury Index Fund ETF Shares
58.81
+0.22%
MBSD FlexShares Disciplined Duration MBS Index Fund
20.34
+0.22%
EPU iShares MSCI Peru ETF
45.76
+0.22%
IEI iShares 3-7 Year Treasury Bond ETF
117.37
+0.21%
HEFA iShares Currency Hedged MSCI EAFE ETF
37.57
+0.21%
SPTI SPDR Portfolio Intermediate Term Treasury ETF
28.30
+0.21%
HYEM VanEck Emerging Markets High Yield Bond ETF
19.49
+0.21%
JMBS Janus Henderson Mortgage-Backed Securities ETF
43.98
+0.21%
GVIP Goldman Sachs Hedge Industry VIP ETF
129.26
+0.20%
ONEQ Fidelity Nasdaq Composite Index ETF
74.47
+0.20%
FTEC Fidelity MSCI Information Technology Index ETF
179.23
+0.20%
IWP iShares Russell Mid-Cap Growth ETF
130.84
+0.20%
AIQ Global X Artificial Intelligence & Technology ETF
40.30
+0.20%
LQDH iShares Interest Rate Hedged Corporate Bond ETF
91.68
+0.20%
BAB Invesco Taxable Municipal Bond ETF
25.74
+0.19%
EUFN iShares MSCI Europe Financials ETF
31.75
+0.19%
CMBS iShares CMBS ETF
48.06
+0.19%
QQQ Invesco QQQ Trust
514.00
+0.19%
YLD Principal Active High Yield ETF
18.91
+0.19%
UITB VictoryShares Core Intermediate Bond ETF
46.05
+0.18%
TMFC Motley Fool 100 Index ETF
60.41
+0.18%
VOOG Vanguard S&P 500 Growth Index Fund ETF Shares
368.45
+0.18%
AOM iShares Core 40/60 Moderate Allocation ETF
44.32
+0.18%
FBND Fidelity Total Bond ETF
44.91
+0.18%
SPMO Invesco S&P 500 Momentum ETF
103.19
+0.17%
DSI iShares ESG MSCI KLD 400 ETF
109.76
+0.17%