VanEck Fallen Angel High Yield Bond ETF (ANGL)

NASDAQ: ANGL · Real-Time Price · USD

27.70

+0.02 (0.05%)

At close: Oct 12, 2026, 4:00 PM EDT

27.69

0.00 (-0.02%)

After-hours: Oct 12, 2026, 7:30 PM EDT

ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	27.66	27.74	27.64	27.70	27.70	0.05%	770,871
Oct 9, 2026	27.66	27.70	27.60	27.68	27.68	0.14%	581,084
Oct 8, 2026	27.57	27.65	27.57	27.64	27.64	-	1,148,764
Oct 7, 2026	27.59	27.67	27.56	27.64	27.64	-0.25%	1,066,583
Oct 6, 2026	27.71	27.73	27.65	27.71	27.71	0.40%	1,626,714
Oct 5, 2026	27.57	27.62	27.53	27.60	27.60	0.11%	1,061,890
Oct 2, 2026	27.71	27.74	27.54	27.57	27.57	-0.14%	1,723,078
Oct 1, 2026	27.57	27.68	27.45	27.61	27.61	-0.15%	1,396,839
Sep 30, 2026	27.96	27.99	27.81	27.81	27.65	-0.39%	865,448
Sep 29, 2026	28.04	28.04	27.86	27.92	27.76	-0.32%	694,023
Sep 28, 2026	28.03	28.06	27.97	28.01	27.85	-0.50%	1,254,821
Sep 25, 2026	28.18	28.19	28.09	28.15	27.99	-0.14%	605,929
Sep 24, 2026	28.25	28.32	28.17	28.19	28.03	-0.43%	2,056,960
Sep 23, 2026	28.51	28.52	28.30	28.31	28.15	-0.87%	1,473,098
Sep 22, 2026	28.61	28.61	28.52	28.56	28.40	0.04%	724,564
Sep 21, 2026	28.52	28.58	28.51	28.55	28.39	0.21%	470,876
Sep 18, 2026	28.56	28.56	28.45	28.49	28.33	-0.28%	348,649
Sep 17, 2026	28.57	28.58	28.54	28.57	28.41	0.46%	928,340
Sep 16, 2026	28.45	28.55	28.39	28.44	28.28	0.11%	647,032
Sep 15, 2026	28.46	28.47	28.40	28.41	28.25	-0.21%	1,089,964
Sep 14, 2026	28.50	28.52	28.43	28.47	28.31	-0.14%	748,479
Sep 11, 2026	28.61	28.64	28.51	28.51	28.35	-0.14%	510,019
Sep 10, 2026	28.65	28.65	28.54	28.55	28.39	-0.63%	1,488,530
Sep 9, 2026	28.76	28.78	28.72	28.73	28.57	-0.21%	421,056
Sep 8, 2026	28.81	28.82	28.78	28.79	28.63	-0.03%	413,910
Sep 4, 2026	28.81	28.82	28.79	28.80	28.64	-0.03%	479,503
Sep 3, 2026	28.80	28.86	28.80	28.81	28.65	0.14%	570,563
Sep 2, 2026	28.75	28.78	28.72	28.77	28.61	0.17%	1,403,920
Sep 1, 2026	28.78	28.82	28.71	28.72	28.56	-0.45%	496,308
Aug 31, 2026	29.01	29.02	28.97	29.01	28.69	-0.07%	368,005
Aug 28, 2026	29.06	29.12	29.02	29.03	28.71	-0.24%	745,878
Aug 27, 2026	29.12	29.14	29.09	29.10	28.78	-	1,075,236
Aug 26, 2026	29.12	29.12	29.05	29.10	28.78	-0.03%	280,213
Aug 25, 2026	29.07	29.12	29.05	29.11	28.79	0.28%	327,786
Aug 24, 2026	29.00	29.04	28.99	29.03	28.71	0.10%	284,453
Aug 21, 2026	29.03	29.03	28.96	29.00	28.68	0.03%	779,301
Aug 20, 2026	28.99	29.01	28.96	28.99	28.67	-0.28%	580,813
Aug 19, 2026	29.03	29.07	29.02	29.07	28.75	0.28%	1,101,503
Aug 18, 2026	28.99	29.00	28.95	28.99	28.67	-0.03%	1,018,146
Aug 17, 2026	29.04	29.04	28.97	29.00	28.68	-0.14%	1,045,318
Aug 14, 2026	29.07	29.09	29.03	29.04	28.72	-0.17%	610,836
Aug 13, 2026	29.04	29.12	29.04	29.09	28.77	0.21%	1,087,648
Aug 12, 2026	28.99	29.03	28.99	29.03	28.71	0.22%	467,716
Aug 11, 2026	28.98	29.00	28.96	28.97	28.64	0.02%	1,106,769
Aug 10, 2026	29.00	29.00	28.95	28.96	28.64	-0.21%	443,739
Aug 7, 2026	29.03	29.05	29.00	29.02	28.70	0.24%	582,978
Aug 6, 2026	29.01	29.01	28.94	28.95	28.63	-0.07%	1,070,652
Aug 5, 2026	28.99	28.99	28.96	28.97	28.65	-	949,694
Aug 4, 2026	28.81	29.00	28.81	28.97	28.65	0.42%	2,352,908
Aug 3, 2026	28.79	28.86	28.73	28.85	28.53	0.34%	1,301,401