VanEck Fallen Angel High Yield Bond ETF (ANGL)

NASDAQ: ANGL · Real-Time Price · USD

27.68

0.00 (0.00%)

At close: Oct 30, 2026, 4:00 PM EST

27.49

-0.19 (-0.69%)

Pre-market: Nov 2, 2026, 5:41 AM EST

ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	27.61	27.69	27.59	27.68	27.68	-	1,273,545
Oct 29, 2026	27.64	27.75	27.60	27.68	27.68	-0.04%	628,489
Oct 28, 2026	27.77	27.78	27.64	27.69	27.69	-0.25%	1,451,472
Oct 27, 2026	27.62	27.78	27.61	27.76	27.76	0.43%	1,366,121
Oct 26, 2026	27.58	27.69	27.57	27.64	27.64	0.33%	840,130
Oct 23, 2026	27.44	27.55	27.43	27.55	27.55	0.07%	764,104
Oct 22, 2026	27.32	27.55	27.32	27.53	27.53	0.47%	2,942,670
Oct 21, 2026	27.32	27.43	27.30	27.40	27.40	0.29%	1,647,587
Oct 20, 2026	27.25	27.38	27.25	27.32	27.32	0.09%	1,772,774
Oct 19, 2026	27.38	27.39	27.28	27.30	27.30	-0.24%	748,305
Oct 16, 2026	27.42	27.47	27.35	27.36	27.36	-0.40%	1,016,165
Oct 15, 2026	27.45	27.52	27.44	27.47	27.47	-0.18%	2,131,479
Oct 14, 2026	27.50	27.54	27.48	27.52	27.52	-0.36%	1,286,095
Oct 13, 2026	27.67	27.70	27.57	27.62	27.62	-0.27%	808,954
Oct 12, 2026	27.66	27.74	27.64	27.70	27.70	0.05%	770,882
Oct 9, 2026	27.66	27.70	27.60	27.68	27.68	0.14%	581,085
Oct 8, 2026	27.57	27.65	27.57	27.64	27.64	-	1,148,766
Oct 7, 2026	27.59	27.67	27.56	27.64	27.64	-0.25%	1,066,587
Oct 6, 2026	27.71	27.73	27.65	27.71	27.71	0.40%	1,626,836
Oct 5, 2026	27.57	27.62	27.53	27.60	27.60	0.11%	1,063,778
Oct 2, 2026	27.71	27.74	27.54	27.57	27.57	-0.14%	1,723,080
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