VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
28.77
+0.17 (0.59%)
Dec 20, 2024, 4:00 PM EST - Market closed
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 28.62 | 28.83 | 28.62 | 28.77 | 28.77 | 0.59% | 822,411 |
| Dec 19, 2024 | 28.77 | 28.80 | 28.60 | 28.60 | 28.60 | -0.31% | 746,868 |
| Dec 18, 2024 | 29.06 | 29.08 | 28.69 | 28.69 | 28.69 | -1.27% | 780,587 |
| Dec 17, 2024 | 29.06 | 29.10 | 29.04 | 29.06 | 29.06 | -0.14% | 471,626 |
| Dec 16, 2024 | 29.11 | 29.13 | 29.08 | 29.10 | 29.10 | 0.10% | 364,589 |
| Dec 13, 2024 | 29.14 | 29.14 | 29.04 | 29.07 | 29.07 | -0.17% | 671,377 |
| Dec 12, 2024 | 29.18 | 29.19 | 29.12 | 29.12 | 29.12 | -0.27% | 625,713 |
| Dec 11, 2024 | 29.30 | 29.30 | 29.20 | 29.20 | 29.20 | -0.14% | 339,977 |
| Dec 10, 2024 | 29.17 | 29.25 | 29.15 | 29.24 | 29.24 | 0.21% | 442,563 |
| Dec 9, 2024 | 29.23 | 29.23 | 29.16 | 29.18 | 29.18 | -0.10% | 650,796 |
| Dec 6, 2024 | 29.21 | 29.25 | 29.19 | 29.21 | 29.21 | 0.17% | 856,235 |
| Dec 5, 2024 | 29.17 | 29.20 | 29.14 | 29.16 | 29.16 | -0.17% | 452,451 |
| Dec 4, 2024 | 29.11 | 29.21 | 29.10 | 29.21 | 29.21 | 0.27% | 358,326 |
| Dec 3, 2024 | 29.15 | 29.17 | 29.11 | 29.13 | 29.13 | 0.03% | 629,282 |
| Dec 2, 2024 | 29.23 | 29.23 | 29.07 | 29.12 | 29.12 | -0.48% | 999,241 |
| Nov 29, 2024 | 29.21 | 29.27 | 29.20 | 29.26 | 29.12 | 0.27% | 252,631 |
| Nov 27, 2024 | 29.12 | 29.20 | 29.12 | 29.18 | 29.04 | 0.34% | 442,258 |
| Nov 26, 2024 | 29.12 | 29.12 | 29.05 | 29.08 | 28.94 | -0.27% | 982,764 |
| Nov 25, 2024 | 29.12 | 29.19 | 29.11 | 29.16 | 29.02 | 0.62% | 551,024 |
| Nov 22, 2024 | 28.98 | 29.01 | 28.93 | 28.98 | 28.84 | 0.07% | 1,038,328 |
| Nov 21, 2024 | 29.00 | 29.02 | 28.96 | 28.96 | 28.82 | -0.07% | 371,775 |
| Nov 20, 2024 | 28.96 | 29.02 | 28.95 | 28.98 | 28.84 | -0.07% | 702,239 |
| Nov 19, 2024 | 28.93 | 29.04 | 28.93 | 29.00 | 28.86 | 0.07% | 693,434 |
| Nov 18, 2024 | 28.94 | 29.00 | 28.91 | 28.98 | 28.84 | 0.17% | 1,731,307 |
| Nov 15, 2024 | 28.91 | 28.95 | 28.86 | 28.93 | 28.79 | - | 384,489 |
| Nov 14, 2024 | 29.02 | 29.05 | 28.93 | 28.93 | 28.79 | -0.21% | 310,846 |
| Nov 13, 2024 | 29.05 | 29.05 | 28.96 | 28.99 | 28.85 | - | 862,976 |
| Nov 12, 2024 | 29.06 | 29.07 | 28.95 | 28.99 | 28.85 | -0.48% | 439,081 |
| Nov 11, 2024 | 29.17 | 29.17 | 29.11 | 29.13 | 28.99 | -0.10% | 323,800 |
| Nov 8, 2024 | 29.12 | 29.16 | 29.10 | 29.16 | 29.02 | 0.28% | 635,306 |
| Nov 7, 2024 | 28.95 | 29.09 | 28.93 | 29.08 | 28.94 | 0.59% | 649,823 |
| Nov 6, 2024 | 28.87 | 28.96 | 28.80 | 28.91 | 28.77 | 0.17% | 1,952,016 |
| Nov 5, 2024 | 28.79 | 28.86 | 28.76 | 28.86 | 28.72 | 0.38% | 345,002 |
| Nov 4, 2024 | 28.81 | 28.81 | 28.73 | 28.75 | 28.61 | 0.31% | 329,835 |
| Nov 1, 2024 | 28.77 | 28.81 | 28.66 | 28.66 | 28.52 | -0.73% | 848,484 |
| Oct 31, 2024 | 28.99 | 28.99 | 28.87 | 28.87 | 28.57 | -0.28% | 639,454 |
| Oct 30, 2024 | 29.08 | 29.12 | 28.95 | 28.95 | 28.65 | -0.34% | 1,162,397 |
| Oct 29, 2024 | 29.01 | 29.06 | 28.97 | 29.05 | 28.75 | 0.03% | 330,550 |
| Oct 28, 2024 | 29.07 | 29.10 | 29.02 | 29.04 | 28.74 | 0.14% | 1,665,396 |
| Oct 25, 2024 | 29.10 | 29.11 | 29.00 | 29.00 | 28.70 | -0.07% | 550,622 |
| Oct 24, 2024 | 29.04 | 29.06 | 28.98 | 29.02 | 28.72 | 0.24% | 1,557,796 |
| Oct 23, 2024 | 29.01 | 29.01 | 28.92 | 28.95 | 28.65 | -0.34% | 963,254 |
| Oct 22, 2024 | 29.10 | 29.10 | 29.00 | 29.05 | 28.75 | -0.10% | 954,511 |
| Oct 21, 2024 | 29.20 | 29.20 | 29.06 | 29.08 | 28.78 | -0.48% | 448,766 |
| Oct 18, 2024 | 29.17 | 29.23 | 29.16 | 29.22 | 28.92 | 0.24% | 364,665 |
| Oct 17, 2024 | 29.23 | 29.23 | 29.10 | 29.15 | 28.85 | -0.21% | 403,648 |
| Oct 16, 2024 | 29.18 | 29.25 | 29.16 | 29.21 | 28.91 | 0.27% | 518,972 |
| Oct 15, 2024 | 29.15 | 29.19 | 29.13 | 29.13 | 28.83 | - | 1,517,329 |
| Oct 14, 2024 | 29.08 | 29.14 | 29.02 | 29.13 | 28.83 | 0.14% | 783,463 |
| Oct 11, 2024 | 29.04 | 29.12 | 29.04 | 29.09 | 28.79 | 0.14% | 961,173 |
| Oct 10, 2024 | 29.09 | 29.09 | 29.01 | 29.05 | 28.75 | -0.03% | 620,189 |
| Oct 9, 2024 | 29.06 | 29.10 | 29.04 | 29.06 | 28.76 | -0.03% | 412,556 |
| Oct 8, 2024 | 29.06 | 29.09 | 29.02 | 29.07 | 28.77 | 0.14% | 591,613 |
| Oct 7, 2024 | 29.11 | 29.11 | 29.02 | 29.03 | 28.73 | -0.38% | 900,812 |
| Oct 4, 2024 | 29.17 | 29.17 | 29.10 | 29.14 | 28.84 | -0.14% | 1,278,252 |
| Oct 3, 2024 | 29.23 | 29.24 | 29.17 | 29.18 | 28.88 | -0.24% | 882,442 |
| Oct 2, 2024 | 29.23 | 29.28 | 29.20 | 29.25 | 28.95 | -0.07% | 676,790 |
| Oct 1, 2024 | 29.28 | 29.34 | 29.26 | 29.27 | 28.97 | -0.48% | 1,109,248 |
| Sep 30, 2024 | 29.43 | 29.47 | 29.40 | 29.41 | 28.96 | -0.03% | 997,383 |
| Sep 27, 2024 | 29.34 | 29.43 | 29.34 | 29.42 | 28.97 | 0.34% | 843,742 |
| Sep 26, 2024 | 29.38 | 29.38 | 29.27 | 29.32 | 28.87 | 0.07% | 1,299,232 |
| Sep 25, 2024 | 29.33 | 29.36 | 29.30 | 29.30 | 28.85 | -0.27% | 386,727 |
| Sep 24, 2024 | 29.35 | 29.41 | 29.33 | 29.38 | 28.93 | 0.03% | 521,929 |
| Sep 23, 2024 | 29.38 | 29.40 | 29.33 | 29.37 | 28.92 | -0.03% | 510,694 |
| Sep 20, 2024 | 29.38 | 29.41 | 29.30 | 29.38 | 28.93 | -0.10% | 427,636 |
| Sep 19, 2024 | 29.47 | 29.47 | 29.38 | 29.41 | 28.96 | 0.31% | 1,042,599 |
| Sep 18, 2024 | 29.33 | 29.47 | 29.27 | 29.32 | 28.87 | 0.07% | 600,018 |
| Sep 17, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 28.85 | 0.07% | 512,684 |
| Sep 16, 2024 | 29.19 | 29.31 | 29.19 | 29.28 | 28.83 | 0.14% | 648,657 |
| Sep 13, 2024 | 29.19 | 29.26 | 29.19 | 29.24 | 28.80 | 0.24% | 641,833 |
| Sep 12, 2024 | 29.11 | 29.19 | 29.10 | 29.17 | 28.73 | 0.10% | 567,065 |
| Sep 11, 2024 | 29.08 | 29.15 | 29.03 | 29.14 | 28.70 | 0.21% | 542,115 |
| Sep 10, 2024 | 29.18 | 29.18 | 29.06 | 29.08 | 28.64 | -0.34% | 262,268 |
| Sep 9, 2024 | 29.12 | 29.18 | 29.10 | 29.18 | 28.74 | 0.27% | 1,348,464 |
| Sep 6, 2024 | 29.14 | 29.18 | 29.05 | 29.10 | 28.66 | -0.03% | 1,179,793 |
| Sep 5, 2024 | 29.10 | 29.13 | 29.06 | 29.11 | 28.67 | 0.28% | 705,792 |
| Sep 4, 2024 | 28.93 | 29.05 | 28.92 | 29.03 | 28.59 | 0.35% | 1,276,329 |
| Sep 3, 2024 | 29.01 | 29.03 | 28.91 | 28.93 | 28.49 | -0.75% | 1,399,795 |
| Aug 30, 2024 | 29.18 | 29.19 | 29.12 | 29.15 | 28.56 | -0.03% | 340,644 |
| Aug 29, 2024 | 29.14 | 29.18 | 29.13 | 29.16 | 28.57 | -0.03% | 647,451 |
| Aug 28, 2024 | 29.18 | 29.20 | 29.14 | 29.17 | 28.58 | -0.03% | 567,830 |
| Aug 27, 2024 | 29.17 | 29.24 | 29.16 | 29.18 | 28.59 | -0.07% | 362,989 |
| Aug 26, 2024 | 29.27 | 29.28 | 29.19 | 29.20 | 28.61 | -0.17% | 391,105 |
| Aug 23, 2024 | 29.16 | 29.27 | 29.12 | 29.25 | 28.66 | 0.48% | 491,545 |
| Aug 22, 2024 | 29.16 | 29.16 | 29.08 | 29.11 | 28.52 | -0.17% | 1,581,021 |
| Aug 21, 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 28.57 | 0.14% | 453,178 |
| Aug 20, 2024 | 29.13 | 29.16 | 29.08 | 29.12 | 28.53 | -0.03% | 485,563 |
| Aug 19, 2024 | 29.02 | 29.15 | 29.02 | 29.13 | 28.54 | 0.21% | 929,339 |
| Aug 16, 2024 | 28.96 | 29.08 | 28.94 | 29.07 | 28.48 | 0.41% | 753,436 |
| Aug 15, 2024 | 28.93 | 28.97 | 28.89 | 28.95 | 28.36 | 0.14% | 833,200 |
| Aug 14, 2024 | 28.84 | 28.92 | 28.84 | 28.91 | 28.32 | 0.21% | 520,984 |
| Aug 13, 2024 | 28.75 | 28.85 | 28.72 | 28.85 | 28.26 | 0.56% | 492,542 |
| Aug 12, 2024 | 28.69 | 28.70 | 28.65 | 28.69 | 28.11 | 0.03% | 476,077 |
| Aug 9, 2024 | 28.67 | 28.69 | 28.64 | 28.68 | 28.10 | 0.17% | 1,027,665 |
| Aug 8, 2024 | 28.63 | 28.66 | 28.57 | 28.63 | 28.05 | 0.25% | 1,373,830 |
| Aug 7, 2024 | 28.68 | 28.71 | 28.54 | 28.56 | 27.98 | 0.07% | 1,646,861 |
| Aug 6, 2024 | 28.56 | 28.64 | 28.40 | 28.54 | 27.96 | 0.49% | 1,646,372 |
| Aug 5, 2024 | 28.28 | 28.47 | 28.23 | 28.40 | 27.82 | -0.73% | 1,937,328 |
| Aug 2, 2024 | 28.62 | 28.68 | 28.57 | 28.61 | 28.03 | -0.28% | 593,337 |
| Aug 1, 2024 | 28.75 | 28.81 | 28.58 | 28.69 | 28.11 | -0.69% | 836,385 |