VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
28.98
-0.02 (-0.07%)
Nov 20, 2024, 4:00 PM EST - Market closed
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 28.96 | 29.02 | 28.95 | 28.98 | 28.98 | -0.07% | 702,239 |
| Nov 19, 2024 | 28.93 | 29.04 | 28.93 | 29.00 | 29.00 | 0.07% | 693,434 |
| Nov 18, 2024 | 28.94 | 29.00 | 28.91 | 28.98 | 28.98 | 0.17% | 1,731,307 |
| Nov 15, 2024 | 28.91 | 28.95 | 28.86 | 28.93 | 28.93 | - | 384,489 |
| Nov 14, 2024 | 29.02 | 29.05 | 28.93 | 28.93 | 28.93 | -0.21% | 310,846 |
| Nov 13, 2024 | 29.05 | 29.05 | 28.96 | 28.99 | 28.99 | - | 862,976 |
| Nov 12, 2024 | 29.06 | 29.07 | 28.95 | 28.99 | 28.99 | -0.48% | 439,081 |
| Nov 11, 2024 | 29.17 | 29.17 | 29.11 | 29.13 | 29.13 | -0.10% | 323,800 |
| Nov 8, 2024 | 29.12 | 29.16 | 29.10 | 29.16 | 29.16 | 0.28% | 635,306 |
| Nov 7, 2024 | 28.95 | 29.09 | 28.93 | 29.08 | 29.08 | 0.59% | 649,823 |
| Nov 6, 2024 | 28.87 | 28.96 | 28.80 | 28.91 | 28.91 | 0.17% | 1,952,016 |
| Nov 5, 2024 | 28.79 | 28.86 | 28.76 | 28.86 | 28.86 | 0.38% | 345,002 |
| Nov 4, 2024 | 28.81 | 28.81 | 28.73 | 28.75 | 28.75 | 0.31% | 329,835 |
| Nov 1, 2024 | 28.77 | 28.81 | 28.66 | 28.66 | 28.66 | -0.73% | 848,484 |
| Oct 31, 2024 | 28.99 | 28.99 | 28.87 | 28.87 | 28.71 | -0.28% | 639,454 |
| Oct 30, 2024 | 29.08 | 29.12 | 28.95 | 28.95 | 28.79 | -0.34% | 1,162,397 |
| Oct 29, 2024 | 29.01 | 29.06 | 28.97 | 29.05 | 28.89 | 0.03% | 330,550 |
| Oct 28, 2024 | 29.07 | 29.10 | 29.02 | 29.04 | 28.88 | 0.14% | 1,665,396 |
| Oct 25, 2024 | 29.10 | 29.11 | 29.00 | 29.00 | 28.84 | -0.07% | 550,622 |
| Oct 24, 2024 | 29.04 | 29.06 | 28.98 | 29.02 | 28.86 | 0.24% | 1,557,796 |
| Oct 23, 2024 | 29.01 | 29.01 | 28.92 | 28.95 | 28.79 | -0.34% | 963,254 |
| Oct 22, 2024 | 29.10 | 29.10 | 29.00 | 29.05 | 28.89 | -0.10% | 954,511 |
| Oct 21, 2024 | 29.20 | 29.20 | 29.06 | 29.08 | 28.92 | -0.48% | 448,766 |
| Oct 18, 2024 | 29.17 | 29.23 | 29.16 | 29.22 | 29.06 | 0.24% | 364,665 |
| Oct 17, 2024 | 29.23 | 29.23 | 29.10 | 29.15 | 28.99 | -0.21% | 403,648 |
| Oct 16, 2024 | 29.18 | 29.25 | 29.16 | 29.21 | 29.05 | 0.27% | 518,972 |
| Oct 15, 2024 | 29.15 | 29.19 | 29.13 | 29.13 | 28.97 | - | 1,517,329 |
| Oct 14, 2024 | 29.08 | 29.14 | 29.02 | 29.13 | 28.97 | 0.14% | 783,463 |
| Oct 11, 2024 | 29.04 | 29.12 | 29.04 | 29.09 | 28.93 | 0.14% | 961,173 |
| Oct 10, 2024 | 29.09 | 29.09 | 29.01 | 29.05 | 28.89 | -0.03% | 620,189 |
| Oct 9, 2024 | 29.06 | 29.10 | 29.04 | 29.06 | 28.90 | -0.03% | 412,556 |
| Oct 8, 2024 | 29.06 | 29.09 | 29.02 | 29.07 | 28.91 | 0.14% | 591,613 |
| Oct 7, 2024 | 29.11 | 29.11 | 29.02 | 29.03 | 28.87 | -0.38% | 900,812 |
| Oct 4, 2024 | 29.17 | 29.17 | 29.10 | 29.14 | 28.98 | -0.14% | 1,278,252 |
| Oct 3, 2024 | 29.23 | 29.24 | 29.17 | 29.18 | 29.02 | -0.24% | 882,442 |
| Oct 2, 2024 | 29.23 | 29.28 | 29.20 | 29.25 | 29.09 | -0.07% | 676,790 |
| Oct 1, 2024 | 29.28 | 29.34 | 29.26 | 29.27 | 29.11 | -0.48% | 1,109,248 |
| Sep 30, 2024 | 29.43 | 29.47 | 29.40 | 29.41 | 29.11 | -0.03% | 997,383 |
| Sep 27, 2024 | 29.34 | 29.43 | 29.34 | 29.42 | 29.12 | 0.34% | 843,742 |
| Sep 26, 2024 | 29.38 | 29.38 | 29.27 | 29.32 | 29.02 | 0.07% | 1,299,232 |
| Sep 25, 2024 | 29.33 | 29.36 | 29.30 | 29.30 | 29.00 | -0.27% | 386,727 |
| Sep 24, 2024 | 29.35 | 29.41 | 29.33 | 29.38 | 29.08 | 0.03% | 521,929 |
| Sep 23, 2024 | 29.38 | 29.40 | 29.33 | 29.37 | 29.07 | -0.03% | 510,694 |
| Sep 20, 2024 | 29.38 | 29.41 | 29.30 | 29.38 | 29.08 | -0.10% | 427,636 |
| Sep 19, 2024 | 29.47 | 29.47 | 29.38 | 29.41 | 29.11 | 0.31% | 1,042,599 |
| Sep 18, 2024 | 29.33 | 29.47 | 29.27 | 29.32 | 29.02 | 0.07% | 600,018 |
| Sep 17, 2024 | 29.33 | 29.33 | 29.27 | 29.30 | 29.00 | 0.07% | 512,684 |
| Sep 16, 2024 | 29.19 | 29.31 | 29.19 | 29.28 | 28.98 | 0.14% | 648,657 |
| Sep 13, 2024 | 29.19 | 29.26 | 29.19 | 29.24 | 28.94 | 0.24% | 641,833 |
| Sep 12, 2024 | 29.11 | 29.19 | 29.10 | 29.17 | 28.87 | 0.10% | 567,065 |
| Sep 11, 2024 | 29.08 | 29.15 | 29.03 | 29.14 | 28.84 | 0.21% | 542,115 |
| Sep 10, 2024 | 29.18 | 29.18 | 29.06 | 29.08 | 28.78 | -0.34% | 262,268 |
| Sep 9, 2024 | 29.12 | 29.18 | 29.10 | 29.18 | 28.88 | 0.27% | 1,348,464 |
| Sep 6, 2024 | 29.14 | 29.18 | 29.05 | 29.10 | 28.80 | -0.03% | 1,179,793 |
| Sep 5, 2024 | 29.10 | 29.13 | 29.06 | 29.11 | 28.81 | 0.28% | 705,792 |
| Sep 4, 2024 | 28.93 | 29.05 | 28.92 | 29.03 | 28.73 | 0.35% | 1,276,329 |
| Sep 3, 2024 | 29.01 | 29.03 | 28.91 | 28.93 | 28.63 | -0.75% | 1,399,795 |
| Aug 30, 2024 | 29.18 | 29.19 | 29.12 | 29.15 | 28.70 | -0.03% | 340,644 |
| Aug 29, 2024 | 29.14 | 29.18 | 29.13 | 29.16 | 28.71 | -0.03% | 647,451 |
| Aug 28, 2024 | 29.18 | 29.20 | 29.14 | 29.17 | 28.72 | -0.03% | 567,830 |
| Aug 27, 2024 | 29.17 | 29.24 | 29.16 | 29.18 | 28.73 | -0.07% | 362,989 |
| Aug 26, 2024 | 29.27 | 29.28 | 29.19 | 29.20 | 28.75 | -0.17% | 391,105 |
| Aug 23, 2024 | 29.16 | 29.27 | 29.12 | 29.25 | 28.80 | 0.48% | 491,545 |
| Aug 22, 2024 | 29.16 | 29.16 | 29.08 | 29.11 | 28.66 | -0.17% | 1,581,021 |
| Aug 21, 2024 | 29.13 | 29.18 | 29.12 | 29.16 | 28.71 | 0.14% | 453,178 |
| Aug 20, 2024 | 29.13 | 29.16 | 29.08 | 29.12 | 28.67 | -0.03% | 485,563 |
| Aug 19, 2024 | 29.02 | 29.15 | 29.02 | 29.13 | 28.68 | 0.21% | 929,339 |
| Aug 16, 2024 | 28.96 | 29.08 | 28.94 | 29.07 | 28.62 | 0.41% | 753,436 |
| Aug 15, 2024 | 28.93 | 28.97 | 28.89 | 28.95 | 28.50 | 0.14% | 833,200 |
| Aug 14, 2024 | 28.84 | 28.92 | 28.84 | 28.91 | 28.46 | 0.21% | 520,984 |
| Aug 13, 2024 | 28.75 | 28.85 | 28.72 | 28.85 | 28.41 | 0.56% | 492,542 |
| Aug 12, 2024 | 28.69 | 28.70 | 28.65 | 28.69 | 28.25 | 0.03% | 476,077 |
| Aug 9, 2024 | 28.67 | 28.69 | 28.64 | 28.68 | 28.24 | 0.17% | 1,027,665 |
| Aug 8, 2024 | 28.63 | 28.66 | 28.57 | 28.63 | 28.19 | 0.25% | 1,373,830 |
| Aug 7, 2024 | 28.68 | 28.71 | 28.54 | 28.56 | 28.12 | 0.07% | 1,646,861 |
| Aug 6, 2024 | 28.56 | 28.64 | 28.40 | 28.54 | 28.10 | 0.49% | 1,646,372 |
| Aug 5, 2024 | 28.28 | 28.47 | 28.23 | 28.40 | 27.96 | -0.73% | 1,937,328 |
| Aug 2, 2024 | 28.62 | 28.68 | 28.57 | 28.61 | 28.17 | -0.28% | 593,337 |
| Aug 1, 2024 | 28.75 | 28.81 | 28.58 | 28.69 | 28.25 | -0.69% | 836,385 |
| Jul 31, 2024 | 28.76 | 28.91 | 28.76 | 28.89 | 28.29 | 0.63% | 506,554 |
| Jul 30, 2024 | 28.70 | 28.76 | 28.68 | 28.71 | 28.11 | - | 597,371 |
| Jul 29, 2024 | 28.77 | 28.77 | 28.65 | 28.71 | 28.11 | 0.07% | 650,828 |
| Jul 26, 2024 | 28.74 | 28.74 | 28.65 | 28.69 | 28.09 | 0.31% | 610,594 |
| Jul 25, 2024 | 28.63 | 28.71 | 28.60 | 28.60 | 28.01 | 0.03% | 461,282 |
| Jul 24, 2024 | 28.68 | 28.73 | 28.59 | 28.59 | 28.00 | -0.56% | 1,467,593 |
| Jul 23, 2024 | 28.74 | 28.80 | 28.70 | 28.75 | 28.15 | 0.03% | 948,675 |
| Jul 22, 2024 | 28.71 | 28.75 | 28.67 | 28.74 | 28.14 | 0.38% | 841,243 |
| Jul 19, 2024 | 28.68 | 28.68 | 28.59 | 28.63 | 28.04 | -0.17% | 660,895 |
| Jul 18, 2024 | 28.74 | 28.77 | 28.65 | 28.68 | 28.08 | -0.24% | 568,872 |
| Jul 17, 2024 | 28.64 | 28.76 | 28.64 | 28.75 | 28.15 | -0.14% | 399,838 |
| Jul 16, 2024 | 28.67 | 28.80 | 28.66 | 28.79 | 28.19 | 0.45% | 428,829 |
| Jul 15, 2024 | 28.70 | 28.70 | 28.62 | 28.66 | 28.06 | -0.17% | 584,030 |
| Jul 12, 2024 | 28.64 | 28.72 | 28.62 | 28.71 | 28.11 | 0.42% | 389,356 |
| Jul 11, 2024 | 28.57 | 28.62 | 28.57 | 28.59 | 28.00 | 0.42% | 676,812 |
| Jul 10, 2024 | 28.43 | 28.50 | 28.43 | 28.47 | 27.88 | 0.14% | 464,307 |
| Jul 9, 2024 | 28.43 | 28.44 | 28.38 | 28.43 | 27.84 | -0.04% | 902,206 |
| Jul 8, 2024 | 28.43 | 28.47 | 28.40 | 28.44 | 27.85 | -0.04% | 765,916 |
| Jul 5, 2024 | 28.38 | 28.46 | 28.37 | 28.45 | 27.86 | 0.49% | 1,184,386 |
| Jul 3, 2024 | 28.23 | 28.32 | 28.23 | 28.31 | 27.72 | 0.43% | 306,144 |
| Jul 2, 2024 | 28.09 | 28.20 | 28.09 | 28.19 | 27.60 | 0.28% | 797,948 |