VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
28.68
+0.09 (0.31%)
Jun 4, 2025, 4:00 PM - Market closed

ANGL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202528.6028.7028.6028.6828.680.31%612,799
Jun 3, 202528.5328.6228.5328.5928.590.18%1,311,303
Jun 2, 202528.5228.5428.4728.5428.54-0.56%437,938
May 30, 202528.6828.7228.6628.7028.55-332,761
May 29, 202528.7228.7328.6728.7028.550.17%359,910
May 28, 202528.6428.6628.5828.6528.500.07%687,617
May 27, 202528.6028.6428.5528.6328.480.63%409,993
May 23, 202528.3928.4728.3828.4528.30-332,705
May 22, 202528.4028.4828.3728.4528.300.25%661,544
May 21, 202528.5128.5728.3828.3828.23-0.84%432,573
May 20, 202528.5928.6528.5928.6228.47-0.03%521,383
May 19, 202528.5428.6428.5328.6328.48-0.17%1,311,191
May 16, 202528.7228.7228.6428.6828.530.10%679,088
May 15, 202528.5328.6528.5328.6528.500.35%482,082
May 14, 202528.6028.6428.5428.5528.40-0.28%652,892
May 13, 202528.5928.7028.5728.6328.480.14%3,266,354
May 12, 202528.5328.6028.4828.5928.441.17%797,875
May 9, 202528.3128.3328.2628.2628.110.07%288,489
May 8, 202528.3228.3528.2328.2428.09-0.07%2,377,522
May 7, 202528.2628.3028.2028.2628.110.14%1,224,365
May 6, 202528.2228.2528.1828.2228.07-0.07%482,366
May 5, 202528.1828.2828.1728.2428.090.04%600,671
May 2, 202528.2128.2728.1928.2328.080.28%1,602,715
May 1, 202528.2028.2228.1228.1528.00-0.49%1,778,157
Apr 30, 202528.2928.3728.2728.2927.99-0.63%2,224,999
Apr 29, 202528.3328.4828.3328.4728.170.28%646,612
Apr 28, 202528.3828.4128.3028.3928.090.04%412,670
Apr 25, 202528.2928.4328.2728.3828.080.32%650,493
Apr 24, 202528.1128.3228.1128.2927.990.86%1,011,761
Apr 23, 202528.2828.3028.0228.0527.750.65%613,875
Apr 22, 202527.9527.9727.8427.8727.570.18%601,016
Apr 21, 202527.9027.9027.7627.8227.52-0.57%446,354
Apr 17, 202527.9628.0327.9227.9827.680.36%1,236,906
Apr 16, 202527.8827.9627.8227.8827.58-720,740
Apr 15, 202527.8727.9727.8427.8827.580.22%863,968
Apr 14, 202527.8527.8827.7127.8227.520.72%996,038
Apr 11, 202527.5627.7727.3827.6227.330.22%1,042,600
Apr 10, 202527.6127.8927.4827.5627.27-1.89%1,450,027
Apr 9, 202526.9228.1426.9228.0927.792.93%2,677,303
Apr 8, 202527.7027.7727.2027.2927.00-0.66%4,367,322
Apr 7, 202527.3227.8827.2027.4727.18-0.76%6,140,871
Apr 4, 202528.2528.3027.3727.6827.38-2.57%13,342,371
Apr 3, 202528.6028.6228.4028.4128.11-1.39%1,298,016
Apr 2, 202528.7328.8128.7328.8128.500.24%1,377,360
Apr 1, 202528.7028.7728.6728.7428.43-0.42%459,568
Mar 31, 202528.7528.8828.7428.8628.400.10%687,738
Mar 28, 202528.8828.8928.7828.8328.37-0.03%414,401
Mar 27, 202528.8928.8928.8228.8428.38-0.17%620,330
Mar 26, 202528.9829.0028.8428.8928.43-0.34%345,836
Mar 25, 202529.0029.0528.9828.9928.52-0.14%621,332