VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
29.69
+0.05 (0.17%)
At close: Sep 18, 2025, 4:00 PM EDT
30.14
+0.45 (1.52%)
After-hours: Sep 18, 2025, 4:43 PM EDT
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 29.66 | 29.73 | 29.64 | 29.69 | 29.69 | 0.17% | 445,282 |
| Sep 17, 2025 | 29.69 | 29.71 | 29.60 | 29.64 | 29.64 | -0.10% | 1,305,020 |
| Sep 16, 2025 | 29.70 | 29.71 | 29.64 | 29.67 | 29.67 | -0.03% | 417,888 |
| Sep 15, 2025 | 29.61 | 29.69 | 29.60 | 29.68 | 29.68 | 0.41% | 347,256 |
| Sep 12, 2025 | 29.56 | 29.57 | 29.52 | 29.56 | 29.56 | 0.03% | 255,091 |
| Sep 11, 2025 | 29.52 | 29.60 | 29.52 | 29.55 | 29.55 | 0.19% | 497,421 |
| Sep 10, 2025 | 29.47 | 29.52 | 29.47 | 29.50 | 29.50 | 0.15% | 444,985 |
| Sep 9, 2025 | 29.47 | 29.48 | 29.42 | 29.45 | 29.45 | -0.14% | 345,485 |
| Sep 8, 2025 | 29.50 | 29.50 | 29.45 | 29.49 | 29.49 | 0.10% | 368,219 |
| Sep 5, 2025 | 29.50 | 29.52 | 29.43 | 29.46 | 29.46 | 0.31% | 361,632 |
| Sep 4, 2025 | 29.31 | 29.38 | 29.30 | 29.37 | 29.37 | 0.31% | 378,896 |
| Sep 3, 2025 | 29.20 | 29.29 | 29.20 | 29.28 | 29.28 | 0.31% | 614,249 |
| Sep 2, 2025 | 29.17 | 29.20 | 29.15 | 29.19 | 29.19 | -0.65% | 664,316 |
| Aug 29, 2025 | 29.39 | 29.41 | 29.37 | 29.38 | 29.23 | -0.07% | 306,048 |
| Aug 28, 2025 | 29.41 | 29.43 | 29.39 | 29.40 | 29.25 | -0.03% | 696,831 |
| Aug 27, 2025 | 29.35 | 29.42 | 29.34 | 29.41 | 29.26 | 0.14% | 260,982 |
| Aug 26, 2025 | 29.32 | 29.38 | 29.31 | 29.37 | 29.22 | 0.14% | 402,270 |
| Aug 25, 2025 | 29.36 | 29.36 | 29.32 | 29.33 | 29.18 | -0.10% | 306,912 |
| Aug 22, 2025 | 29.15 | 29.37 | 29.15 | 29.36 | 29.21 | 0.82% | 539,777 |
| Aug 21, 2025 | 29.16 | 29.16 | 29.09 | 29.12 | 28.97 | -0.21% | 653,340 |
| Aug 20, 2025 | 29.19 | 29.21 | 29.16 | 29.18 | 29.03 | -0.03% | 306,628 |
| Aug 19, 2025 | 29.18 | 29.20 | 29.17 | 29.19 | 29.04 | 0.03% | 509,233 |
| Aug 18, 2025 | 29.18 | 29.20 | 29.17 | 29.18 | 29.03 | -0.03% | 656,722 |
| Aug 15, 2025 | 29.17 | 29.20 | 29.15 | 29.19 | 29.04 | 0.10% | 1,144,772 |
| Aug 14, 2025 | 29.19 | 29.19 | 29.12 | 29.16 | 29.01 | -0.27% | 392,172 |
| Aug 13, 2025 | 29.19 | 29.25 | 29.19 | 29.24 | 29.09 | 0.38% | 312,245 |
| Aug 12, 2025 | 29.10 | 29.14 | 29.08 | 29.13 | 28.98 | 0.07% | 713,770 |
| Aug 11, 2025 | 29.10 | 29.14 | 29.08 | 29.11 | 28.96 | 0.03% | 248,966 |
| Aug 8, 2025 | 29.10 | 29.11 | 29.07 | 29.10 | 28.95 | 0.03% | 241,912 |
| Aug 7, 2025 | 29.13 | 29.14 | 29.06 | 29.09 | 28.94 | -0.05% | 451,378 |
| Aug 6, 2025 | 29.06 | 29.11 | 29.02 | 29.11 | 28.96 | 0.15% | 799,943 |
| Aug 5, 2025 | 29.04 | 29.06 | 29.01 | 29.06 | 28.91 | 0.17% | 274,155 |
| Aug 4, 2025 | 28.98 | 29.04 | 28.98 | 29.01 | 28.86 | 0.21% | 354,754 |
| Aug 1, 2025 | 28.96 | 29.00 | 28.90 | 28.95 | 28.80 | -0.65% | 382,804 |
| Jul 31, 2025 | 29.18 | 29.19 | 29.12 | 29.14 | 28.84 | - | 301,527 |
| Jul 30, 2025 | 29.18 | 29.21 | 29.10 | 29.14 | 28.84 | -0.21% | 269,247 |
| Jul 29, 2025 | 29.18 | 29.23 | 29.18 | 29.20 | 28.90 | 0.07% | 511,882 |
| Jul 28, 2025 | 29.23 | 29.23 | 29.17 | 29.18 | 28.88 | -0.10% | 279,441 |
| Jul 25, 2025 | 29.18 | 29.24 | 29.16 | 29.21 | 28.91 | 0.14% | 314,331 |
| Jul 24, 2025 | 29.18 | 29.21 | 29.16 | 29.17 | 28.87 | -0.14% | 249,482 |
| Jul 23, 2025 | 29.17 | 29.21 | 29.15 | 29.21 | 28.91 | 0.17% | 639,304 |
| Jul 22, 2025 | 29.15 | 29.16 | 29.12 | 29.16 | 28.86 | 0.28% | 378,645 |
| Jul 21, 2025 | 29.07 | 29.14 | 29.07 | 29.08 | 28.78 | 0.03% | 483,194 |
| Jul 18, 2025 | 29.06 | 29.08 | 29.04 | 29.07 | 28.77 | 0.17% | 320,557 |
| Jul 17, 2025 | 29.00 | 29.05 | 29.00 | 29.02 | 28.72 | 0.07% | 231,062 |
| Jul 16, 2025 | 29.00 | 29.01 | 28.89 | 29.00 | 28.70 | 0.14% | 297,987 |
| Jul 15, 2025 | 29.07 | 29.08 | 28.94 | 28.96 | 28.66 | -0.31% | 419,659 |
| Jul 14, 2025 | 29.00 | 29.06 | 29.00 | 29.05 | 28.75 | 0.17% | 286,207 |
| Jul 11, 2025 | 29.06 | 29.06 | 28.96 | 29.00 | 28.70 | -0.17% | 247,701 |
| Jul 10, 2025 | 29.08 | 29.09 | 29.04 | 29.05 | 28.75 | -0.03% | 392,781 |