NASDAQ:ANGL
VanEck Vectors Trust - VanEck Vectors ETF Price (Quote)
$28.54
+0.150 (+0.528%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $27.53 | $28.88 | Friday, 3rd May 2024 ANGL stock ended at $28.54. This is 0.528% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.614% from a day low at $28.49 to a day high of $28.66. |
| 90 days | $27.53 | $29.20 | |
| 52 weeks | $26.29 | $29.21 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $28.56 | $28.66 | $28.49 | $28.54 | 2 478 249 |
| May 02, 2024 | $28.29 | $28.41 | $28.25 | $28.39 | 802 399 |
| May 01, 2024 | $28.10 | $28.36 | $27.53 | $28.24 | 2 106 688 |
| Apr 30, 2024 | $28.35 | $28.42 | $28.27 | $28.27 | 1 666 764 |
| Apr 29, 2024 | $28.40 | $28.43 | $28.37 | $28.42 | 975 193 |
| Apr 26, 2024 | $28.25 | $28.35 | $28.25 | $28.32 | 1 347 926 |
| Apr 25, 2024 | $28.14 | $28.26 | $28.10 | $28.24 | 902 136 |
| Apr 24, 2024 | $28.36 | $28.39 | $28.25 | $28.31 | 3 738 924 |
| Apr 23, 2024 | $28.35 | $28.44 | $28.32 | $28.39 | 1 939 547 |
| Apr 22, 2024 | $28.25 | $28.34 | $28.24 | $28.31 | 891 041 |
| Apr 19, 2024 | $28.23 | $28.26 | $28.19 | $28.21 | 673 675 |
| Apr 18, 2024 | $28.21 | $28.21 | $28.11 | $28.17 | 1 931 567 |
| Apr 17, 2024 | $28.31 | $28.33 | $28.11 | $28.14 | 3 831 808 |
| Apr 16, 2024 | $28.56 | $28.56 | $28.17 | $28.18 | 2 652 028 |
| Apr 15, 2024 | $28.56 | $28.57 | $28.30 | $28.34 | 827 035 |
| Apr 12, 2024 | $28.57 | $28.61 | $28.53 | $28.57 | 1 749 816 |
| Apr 11, 2024 | $28.63 | $28.63 | $28.48 | $28.57 | 1 772 676 |
| Apr 10, 2024 | $28.69 | $28.73 | $28.54 | $28.63 | 1 236 074 |
| Apr 09, 2024 | $28.84 | $28.88 | $28.79 | $28.86 | 907 795 |
| Apr 08, 2024 | $28.73 | $28.79 | $28.69 | $28.77 | 854 940 |
| Apr 05, 2024 | $28.74 | $28.77 | $28.70 | $28.71 | 910 993 |
| Apr 04, 2024 | $28.85 | $28.85 | $28.71 | $28.75 | 635 705 |
| Apr 03, 2024 | $28.69 | $28.76 | $28.65 | $28.75 | 762 792 |
| Apr 02, 2024 | $28.66 | $28.73 | $28.63 | $28.73 | 994 672 |
| Apr 01, 2024 | $28.84 | $28.86 | $28.73 | $28.75 | 954 277 |
