VanEck Fallen Angel High Yield Bond ETF (ANGL)

ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	28.98	29.19	28.96	29.17	29.17	0.41%	1,385,662
Mar 6, 2026	29.16	29.18	29.04	29.05	29.05	-0.62%	2,477,429
Mar 5, 2026	29.37	29.37	29.23	29.23	29.23	-0.61%	1,034,586
Mar 4, 2026	29.31	29.43	29.31	29.41	29.41	0.31%	758,857
Mar 3, 2026	29.29	29.38	29.25	29.32	29.32	-0.61%	1,184,490
Mar 2, 2026	29.41	29.54	29.40	29.50	29.50	-0.44%	1,096,730
Feb 27, 2026	29.70	29.70	29.61	29.63	29.49	-0.27%	1,202,472
Feb 26, 2026	29.71	29.73	29.67	29.71	29.57	-	1,179,952
Feb 25, 2026	29.70	29.73	29.69	29.71	29.57	0.03%	706,699
Feb 24, 2026	29.70	29.72	29.66	29.70	29.56	-	419,062
Feb 23, 2026	29.75	29.75	29.69	29.70	29.56	-0.17%	597,645
Feb 20, 2026	29.75	29.78	29.73	29.75	29.61	-	510,169
Feb 19, 2026	29.73	29.75	29.70	29.75	29.61	0.13%	649,993
Feb 18, 2026	29.70	29.76	29.69	29.71	29.57	0.13%	817,458
Feb 17, 2026	29.68	29.69	29.63	29.67	29.53	-0.10%	1,002,062
Feb 13, 2026	29.68	29.74	29.67	29.70	29.56	0.13%	475,618
Feb 12, 2026	29.64	29.68	29.63	29.66	29.52	0.14%	870,972
Feb 11, 2026	29.61	29.63	29.55	29.62	29.48	0.14%	591,222
Feb 10, 2026	29.63	29.66	29.56	29.58	29.44	0.10%	1,231,179
Feb 9, 2026	29.52	29.56	29.51	29.55	29.41	0.17%	515,142
Feb 6, 2026	29.43	29.50	29.42	29.50	29.36	0.31%	436,878
Feb 5, 2026	29.44	29.46	29.39	29.41	29.27	-0.10%	578,661
Feb 4, 2026	29.47	29.47	29.42	29.44	29.30	-0.03%	798,771
Feb 3, 2026	29.44	29.48	29.38	29.45	29.31	-0.03%	1,223,649
Feb 2, 2026	29.42	29.48	29.40	29.46	29.32	-0.44%	1,022,535
Jan 30, 2026	29.56	29.60	29.54	29.59	29.29	0.03%	587,674
Jan 29, 2026	29.60	29.60	29.54	29.58	29.28	-0.03%	423,944
Jan 28, 2026	29.62	29.63	29.58	29.59	29.29	-0.07%	433,577
Jan 27, 2026	29.59	29.64	29.59	29.61	29.31	0.03%	883,929
Jan 26, 2026	29.61	29.61	29.58	29.60	29.30	0.03%	307,078
Jan 23, 2026	29.62	29.62	29.55	29.59	29.29	-0.10%	459,822
Jan 22, 2026	29.62	29.65	29.59	29.62	29.32	0.03%	577,751
Jan 21, 2026	29.53	29.61	29.52	29.61	29.31	0.41%	640,395
Jan 20, 2026	29.45	29.52	29.43	29.49	29.19	-0.30%	1,066,562
Jan 16, 2026	29.60	29.60	29.56	29.58	29.28	0.03%	561,504
Jan 15, 2026	29.60	29.62	29.55	29.57	29.27	-0.03%	1,876,888
Jan 14, 2026	29.53	29.58	29.52	29.58	29.28	0.07%	691,865
Jan 13, 2026	29.59	29.59	29.52	29.56	29.26	0.03%	4,477,662
Jan 12, 2026	29.51	29.57	29.51	29.55	29.25	-0.07%	1,456,339
Jan 9, 2026	29.56	29.58	29.55	29.57	29.27	0.07%	622,835
Jan 8, 2026	29.50	29.55	29.49	29.55	29.25	0.10%	586,235
Jan 7, 2026	29.53	29.55	29.51	29.52	29.22	-0.02%	682,858
Jan 6, 2026	29.50	29.53	29.47	29.53	29.23	0.15%	529,316
Jan 5, 2026	29.40	29.51	29.40	29.48	29.18	0.27%	1,049,673
Jan 2, 2026	29.39	29.41	29.34	29.40	29.10	0.12%	1,133,577
Dec 31, 2025	29.40	29.41	29.36	29.37	29.07	-0.05%	970,554
Dec 30, 2025	29.37	29.39	29.34	29.38	29.08	0.03%	385,060
Dec 29, 2025	29.35	29.39	29.32	29.37	29.07	-0.47%	1,499,395
Dec 26, 2025	29.51	29.53	29.48	29.51	29.05	0.07%	203,424
Dec 24, 2025	29.45	29.51	29.44	29.49	29.03	0.17%	292,529

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.