VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
28.83
-0.01 (-0.03%)
Mar 28, 2025, 4:00 PM EDT - Market closed
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.88 | 28.89 | 28.78 | 28.83 | 28.83 | -0.03% | 414,401 |
| Mar 27, 2025 | 28.89 | 28.89 | 28.82 | 28.84 | 28.84 | -0.17% | 620,330 |
| Mar 26, 2025 | 28.98 | 29.00 | 28.84 | 28.89 | 28.89 | -0.34% | 345,836 |
| Mar 25, 2025 | 29.00 | 29.05 | 28.98 | 28.99 | 28.99 | -0.14% | 621,332 |
| Mar 24, 2025 | 28.98 | 29.03 | 28.97 | 29.03 | 29.03 | 0.31% | 408,189 |
| Mar 21, 2025 | 28.95 | 28.97 | 28.90 | 28.94 | 28.94 | -0.10% | 649,364 |
| Mar 20, 2025 | 29.00 | 29.05 | 28.96 | 28.97 | 28.97 | -0.21% | 794,174 |
| Mar 19, 2025 | 28.89 | 29.08 | 28.88 | 29.03 | 29.03 | 0.45% | 471,320 |
| Mar 18, 2025 | 28.91 | 28.92 | 28.88 | 28.90 | 28.90 | -0.07% | 691,695 |
| Mar 17, 2025 | 28.91 | 28.95 | 28.88 | 28.92 | 28.92 | 0.10% | 486,218 |
| Mar 14, 2025 | 28.85 | 28.92 | 28.83 | 28.89 | 28.89 | 0.35% | 1,762,645 |
| Mar 13, 2025 | 28.99 | 28.99 | 28.78 | 28.79 | 28.79 | -0.45% | 3,319,477 |
| Mar 12, 2025 | 28.97 | 29.00 | 28.91 | 28.92 | 28.92 | 0.10% | 9,188,509 |
| Mar 11, 2025 | 29.02 | 29.05 | 28.88 | 28.89 | 28.89 | -0.48% | 700,699 |
| Mar 10, 2025 | 29.00 | 29.07 | 28.99 | 29.03 | 29.03 | 0.03% | 1,528,074 |
| Mar 7, 2025 | 28.89 | 29.03 | 28.89 | 29.02 | 29.02 | 0.73% | 861,504 |
| Mar 6, 2025 | 28.89 | 28.89 | 28.81 | 28.81 | 28.81 | -0.48% | 524,786 |
| Mar 5, 2025 | 28.95 | 28.99 | 28.89 | 28.95 | 28.95 | 0.24% | 564,163 |
| Mar 4, 2025 | 28.83 | 28.90 | 28.77 | 28.88 | 28.88 | -0.03% | 1,161,694 |
| Mar 3, 2025 | 28.93 | 28.93 | 28.85 | 28.89 | 28.89 | -0.62% | 1,029,344 |
| Feb 28, 2025 | 29.04 | 29.08 | 29.01 | 29.07 | 28.93 | 0.24% | 1,746,427 |
| Feb 27, 2025 | 29.08 | 29.08 | 28.99 | 29.00 | 28.86 | -0.17% | 517,562 |
| Feb 26, 2025 | 29.02 | 29.08 | 29.02 | 29.05 | 28.91 | 0.17% | 768,964 |
| Feb 25, 2025 | 29.00 | 29.01 | 28.94 | 29.00 | 28.86 | 0.35% | 569,406 |
| Feb 24, 2025 | 28.86 | 28.91 | 28.85 | 28.90 | 28.76 | 0.03% | 677,348 |
| Feb 21, 2025 | 28.99 | 29.03 | 28.88 | 28.89 | 28.76 | -0.31% | 1,194,695 |
| Feb 20, 2025 | 28.99 | 29.00 | 28.96 | 28.98 | 28.84 | - | 369,618 |
| Feb 19, 2025 | 28.94 | 28.99 | 28.91 | 28.98 | 28.84 | 0.14% | 331,943 |
| Feb 18, 2025 | 29.05 | 29.07 | 28.93 | 28.94 | 28.80 | -0.10% | 485,858 |
| Feb 14, 2025 | 28.99 | 29.03 | 28.97 | 28.97 | 28.83 | 0.17% | 552,880 |
| Feb 13, 2025 | 28.83 | 28.93 | 28.82 | 28.92 | 28.78 | 0.45% | 641,488 |
| Feb 12, 2025 | 28.76 | 28.84 | 28.74 | 28.79 | 28.66 | -0.31% | 654,391 |
| Feb 11, 2025 | 28.90 | 28.90 | 28.86 | 28.88 | 28.75 | -0.10% | 585,248 |
| Feb 10, 2025 | 28.94 | 28.94 | 28.90 | 28.91 | 28.77 | 0.10% | 669,541 |
| Feb 7, 2025 | 28.96 | 28.96 | 28.87 | 28.88 | 28.75 | -0.38% | 472,306 |
| Feb 6, 2025 | 29.04 | 29.04 | 28.98 | 28.99 | 28.85 | -0.10% | 1,451,767 |
| Feb 5, 2025 | 28.96 | 29.04 | 28.95 | 29.02 | 28.88 | 0.28% | 1,976,120 |
| Feb 4, 2025 | 28.86 | 28.94 | 28.83 | 28.94 | 28.80 | 0.31% | 968,448 |
| Feb 3, 2025 | 28.80 | 28.90 | 28.76 | 28.85 | 28.72 | -0.65% | 1,711,399 |
| Jan 31, 2025 | 29.10 | 29.14 | 29.01 | 29.04 | 28.75 | -0.14% | 1,048,085 |
| Jan 30, 2025 | 29.09 | 29.11 | 29.04 | 29.08 | 28.79 | 0.17% | 241,109 |
| Jan 29, 2025 | 29.06 | 29.06 | 28.97 | 29.03 | 28.74 | -0.07% | 523,003 |
| Jan 28, 2025 | 29.03 | 29.06 | 28.99 | 29.05 | 28.76 | -0.14% | 710,778 |
| Jan 27, 2025 | 29.09 | 29.09 | 29.01 | 29.09 | 28.80 | 0.21% | 776,121 |
| Jan 24, 2025 | 28.98 | 29.07 | 28.98 | 29.03 | 28.74 | 0.17% | 782,024 |
| Jan 23, 2025 | 28.92 | 28.99 | 28.89 | 28.98 | 28.69 | 0.17% | 1,151,043 |
| Jan 22, 2025 | 29.00 | 29.00 | 28.92 | 28.93 | 28.64 | -0.17% | 538,582 |
| Jan 21, 2025 | 28.90 | 29.00 | 28.90 | 28.98 | 28.69 | 0.28% | 1,755,318 |
| Jan 17, 2025 | 28.93 | 28.94 | 28.89 | 28.90 | 28.61 | 0.07% | 364,633 |
| Jan 16, 2025 | 28.80 | 28.90 | 28.76 | 28.88 | 28.59 | 0.24% | 1,130,701 |