VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
29.70
-0.03 (-0.10%)
Oct 28, 2025, 4:00 PM EDT - Market closed

ANGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202529.7329.7329.6829.7029.70-0.10%517,000
Oct 27, 202529.6629.7429.6329.7329.730.34%669,456
Oct 24, 202529.6429.6529.6029.6329.630.34%712,720
Oct 23, 202529.5229.5429.4929.5329.530.14%525,950
Oct 22, 202529.5329.5429.4529.4929.49-0.03%470,799
Oct 21, 202529.5929.5929.5029.5029.50-0.14%1,578,688
Oct 20, 202529.5029.5529.4829.5429.540.27%423,420
Oct 17, 202529.4129.4629.3729.4629.460.20%2,146,643
Oct 16, 202529.5029.5229.3829.4029.40-0.34%1,013,051
Oct 15, 202529.4929.5329.4429.5029.500.31%461,344
Oct 14, 202529.3129.4529.2829.4129.410.07%662,647
Oct 13, 202529.3029.4029.2829.3929.390.54%381,034
Oct 10, 202529.4729.4829.2229.2329.23-0.71%443,835
Oct 9, 202529.5129.5129.3729.4429.44-0.20%485,396
Oct 8, 202529.6029.6029.5029.5029.50-0.30%963,763
Oct 7, 202529.6129.6229.5729.5929.59-0.03%871,245
Oct 6, 202529.6529.6529.6029.6029.60-0.13%1,061,163
Oct 3, 202529.6529.6629.6129.6429.64-0.03%1,030,166
Oct 2, 202529.6729.6729.6029.6529.650.07%439,581
Oct 1, 202529.5929.6529.5629.6329.63-0.34%998,001
Sep 30, 202529.6929.7329.6829.7329.580.10%758,164
Sep 29, 202529.6929.7129.6729.7029.550.24%962,579
Sep 26, 202529.6429.6529.6029.6329.480.14%283,189
Sep 25, 202529.6429.6429.5729.5929.44-0.27%507,516
Sep 24, 202529.7029.7129.6429.6729.52-0.17%1,005,344
Sep 23, 202529.7529.7529.7029.7229.57-0.03%661,896
Sep 22, 202529.7129.7429.6829.7329.580.07%650,252
Sep 19, 202529.7329.7329.6929.7129.560.07%342,639
Sep 18, 202529.6629.7329.6429.6929.540.17%445,343
Sep 17, 202529.6929.7129.6029.6429.49-0.10%1,305,020
Sep 16, 202529.7029.7129.6429.6729.52-0.03%417,888
Sep 15, 202529.6129.6929.6029.6829.530.41%347,256
Sep 12, 202529.5629.5729.5229.5629.420.03%255,091
Sep 11, 202529.5229.6029.5229.5529.410.19%497,421
Sep 10, 202529.4729.5229.4729.5029.350.15%444,985
Sep 9, 202529.4729.4829.4229.4529.31-0.14%345,485
Sep 8, 202529.5029.5029.4529.4929.350.10%368,219
Sep 5, 202529.5029.5229.4329.4629.320.31%361,632
Sep 4, 202529.3129.3829.3029.3729.230.31%378,896
Sep 3, 202529.2029.2929.2029.2829.140.31%614,249
Sep 2, 202529.1729.2029.1529.1929.05-0.65%664,316
Aug 29, 202529.3929.4129.3729.3829.09-0.07%306,048
Aug 28, 202529.4129.4329.3929.4029.11-0.03%696,831
Aug 27, 202529.3529.4229.3429.4129.120.14%260,982
Aug 26, 202529.3229.3829.3129.3729.080.14%402,270
Aug 25, 202529.3629.3629.3229.3329.04-0.10%306,912
Aug 22, 202529.1529.3729.1529.3629.070.82%539,777
Aug 21, 202529.1629.1629.0929.1228.83-0.21%653,340
Aug 20, 202529.1929.2129.1629.1828.89-0.03%306,628
Aug 19, 202529.1829.2029.1729.1928.900.03%509,233