VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
29.07
+0.05 (0.17%)
At close: Jul 18, 2025, 4:00 PM
29.37
+0.30 (1.03%)
After-hours: Jul 18, 2025, 6:54 PM EDT
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 29.06 | 29.08 | 29.04 | 29.07 | 29.07 | 0.17% | 320,557 |
| Jul 17, 2025 | 29.00 | 29.05 | 29.00 | 29.02 | 29.02 | 0.07% | 231,062 |
| Jul 16, 2025 | 29.00 | 29.01 | 28.89 | 29.00 | 29.00 | 0.14% | 297,987 |
| Jul 15, 2025 | 29.07 | 29.08 | 28.94 | 28.96 | 28.96 | -0.31% | 419,659 |
| Jul 14, 2025 | 29.00 | 29.06 | 29.00 | 29.05 | 29.05 | 0.17% | 286,207 |
| Jul 11, 2025 | 29.06 | 29.06 | 28.96 | 29.00 | 29.00 | -0.17% | 247,701 |
| Jul 10, 2025 | 29.08 | 29.09 | 29.04 | 29.05 | 29.05 | -0.03% | 392,781 |
| Jul 9, 2025 | 29.05 | 29.08 | 29.03 | 29.06 | 29.06 | 0.21% | 799,987 |
| Jul 8, 2025 | 29.04 | 29.06 | 28.96 | 29.00 | 29.00 | -0.17% | 643,089 |
| Jul 7, 2025 | 29.18 | 29.18 | 29.03 | 29.05 | 29.05 | -0.45% | 1,365,280 |
| Jul 3, 2025 | 29.15 | 29.20 | 29.14 | 29.18 | 29.18 | -0.03% | 189,490 |
| Jul 2, 2025 | 29.11 | 29.19 | 29.08 | 29.19 | 29.19 | 0.21% | 555,579 |
| Jul 1, 2025 | 29.11 | 29.15 | 29.10 | 29.13 | 29.13 | -0.51% | 298,540 |
| Jun 30, 2025 | 29.22 | 29.28 | 29.18 | 29.28 | 29.14 | 0.45% | 765,531 |
| Jun 27, 2025 | 29.16 | 29.20 | 29.12 | 29.15 | 29.01 | 0.07% | 407,931 |
| Jun 26, 2025 | 29.06 | 29.15 | 29.05 | 29.13 | 28.99 | 0.38% | 297,558 |
| Jun 25, 2025 | 29.03 | 29.05 | 29.00 | 29.02 | 28.88 | -0.07% | 1,013,174 |
| Jun 24, 2025 | 28.97 | 29.06 | 28.96 | 29.04 | 28.90 | 0.31% | 365,451 |
| Jun 23, 2025 | 28.92 | 28.97 | 28.91 | 28.95 | 28.81 | 0.07% | 318,362 |
| Jun 20, 2025 | 28.87 | 28.96 | 28.87 | 28.93 | 28.79 | 0.24% | 210,936 |
| Jun 18, 2025 | 28.86 | 28.92 | 28.83 | 28.86 | 28.72 | 0.03% | 370,393 |
| Jun 17, 2025 | 28.86 | 28.88 | 28.83 | 28.85 | 28.71 | -0.03% | 341,840 |
| Jun 16, 2025 | 28.84 | 28.87 | 28.82 | 28.86 | 28.72 | 0.31% | 348,754 |
| Jun 13, 2025 | 28.77 | 28.83 | 28.74 | 28.77 | 28.63 | -0.35% | 679,166 |
| Jun 12, 2025 | 28.85 | 28.88 | 28.84 | 28.87 | 28.73 | 0.28% | 671,009 |
| Jun 11, 2025 | 28.82 | 28.86 | 28.79 | 28.79 | 28.65 | 0.03% | 232,137 |
| Jun 10, 2025 | 28.72 | 28.80 | 28.70 | 28.78 | 28.64 | 0.31% | 460,930 |
| Jun 9, 2025 | 28.63 | 28.72 | 28.63 | 28.69 | 28.55 | 0.28% | 747,811 |
| Jun 6, 2025 | 28.64 | 28.66 | 28.61 | 28.61 | 28.47 | -0.03% | 531,974 |
| Jun 5, 2025 | 28.68 | 28.69 | 28.62 | 28.62 | 28.48 | -0.21% | 2,184,009 |
| Jun 4, 2025 | 28.60 | 28.70 | 28.60 | 28.68 | 28.54 | 0.31% | 612,799 |
| Jun 3, 2025 | 28.53 | 28.62 | 28.53 | 28.59 | 28.45 | 0.18% | 1,311,303 |
| Jun 2, 2025 | 28.52 | 28.54 | 28.47 | 28.54 | 28.40 | -0.56% | 437,938 |
| May 30, 2025 | 28.68 | 28.72 | 28.66 | 28.70 | 28.41 | - | 332,761 |
| May 29, 2025 | 28.72 | 28.73 | 28.67 | 28.70 | 28.41 | 0.17% | 359,910 |
| May 28, 2025 | 28.64 | 28.66 | 28.58 | 28.65 | 28.36 | 0.07% | 687,617 |
| May 27, 2025 | 28.60 | 28.64 | 28.55 | 28.63 | 28.34 | 0.63% | 409,993 |
| May 23, 2025 | 28.39 | 28.47 | 28.38 | 28.45 | 28.16 | - | 332,705 |
| May 22, 2025 | 28.40 | 28.48 | 28.37 | 28.45 | 28.16 | 0.25% | 661,544 |
| May 21, 2025 | 28.51 | 28.57 | 28.38 | 28.38 | 28.09 | -0.84% | 432,573 |
| May 20, 2025 | 28.59 | 28.65 | 28.59 | 28.62 | 28.33 | -0.03% | 521,383 |
| May 19, 2025 | 28.54 | 28.64 | 28.53 | 28.63 | 28.34 | -0.17% | 1,311,191 |
| May 16, 2025 | 28.72 | 28.72 | 28.64 | 28.68 | 28.39 | 0.10% | 679,088 |
| May 15, 2025 | 28.53 | 28.65 | 28.53 | 28.65 | 28.36 | 0.35% | 482,082 |
| May 14, 2025 | 28.60 | 28.64 | 28.54 | 28.55 | 28.26 | -0.28% | 652,892 |
| May 13, 2025 | 28.59 | 28.70 | 28.57 | 28.63 | 28.34 | 0.14% | 3,266,354 |
| May 12, 2025 | 28.53 | 28.60 | 28.48 | 28.59 | 28.30 | 1.17% | 797,875 |
| May 9, 2025 | 28.31 | 28.33 | 28.26 | 28.26 | 27.97 | 0.07% | 288,489 |
| May 8, 2025 | 28.32 | 28.35 | 28.23 | 28.24 | 27.95 | -0.07% | 2,377,522 |
| May 7, 2025 | 28.26 | 28.30 | 28.20 | 28.26 | 27.97 | 0.14% | 1,224,365 |