VanEck Fallen Angel High Yield Bond ETF (BMV:ANGL)
Mexico · Delayed Price · Currency is MXN 537.00
+0.40 (0.07%)
At close: Dec 5, 2025
BMV:ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 0.07% | 915 |
| Dec 4, 2025 | 538.00 | 538.00 | 536.60 | 536.60 | 536.60 | -1.72% | 2,895 |
| Oct 3, 2025 | 546.00 | 546.00 | 546.00 | 546.00 | 540.31 | -7.93% | 4,399 |
| Mar 7, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 572.53 | - | 40 |
| Jan 30, 2025 | 593.00 | 593.00 | 593.00 | 593.00 | 566.73 | -0.17% | 1,350 |
| Jan 22, 2025 | 594.00 | 594.00 | 594.00 | 594.00 | 567.68 | 0.68% | 30 |
| Jan 3, 2025 | 590.00 | 590.00 | 590.00 | 590.00 | 563.86 | -0.34% | 61 |
| Nov 14, 2024 | 592.00 | 592.00 | 592.00 | 592.00 | 559.95 | 2.47% | 50 |
| Nov 7, 2024 | 577.75 | 577.75 | 577.75 | 577.75 | 546.47 | 2.71% | 3,105 |
| Oct 8, 2024 | 562.50 | 562.50 | 562.50 | 562.50 | 529.08 | -0.57% | 64 |
| Sep 20, 2024 | 565.75 | 565.75 | 565.75 | 565.75 | 529.48 | 18.28% | 530 |
| May 30, 2024 | 478.30 | 478.30 | 478.30 | 478.30 | 437.14 | -0.09% | - |
| May 16, 2024 | 478.75 | 478.75 | 478.75 | 478.75 | 437.55 | -1.29% | 1,246 |
| Mar 25, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 438.62 | 0.21% | 21 |
| Mar 11, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 437.72 | -2.22% | 204 |
| Feb 2, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 445.53 | 0.61% | 52 |
| Jan 11, 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 440.59 | 1.65% | 401 |
| Jan 8, 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 433.43 | -0.10% | 39 |
| Jan 5, 2024 | 484.50 | 484.50 | 484.50 | 484.50 | 433.88 | -0.72% | 5 |
| Jan 3, 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 437.01 | -1.01% | 35 |
| Dec 26, 2023 | 493.00 | 493.00 | 493.00 | 493.00 | 439.34 | 1.65% | 49 |
| Dec 1, 2023 | 485.00 | 485.00 | 485.00 | 485.00 | 432.21 | 1.46% | 42,082 |
| Nov 15, 2023 | 478.00 | 478.00 | 478.00 | 478.00 | 424.09 | -0.62% | 836 |
| Nov 14, 2023 | 481.00 | 481.00 | 481.00 | 481.00 | 426.75 | -0.21% | 208 |
| Nov 10, 2023 | 482.00 | 482.00 | 482.00 | 482.00 | 427.64 | 0.78% | 20 |
| Nov 8, 2023 | 478.25 | 478.25 | 478.25 | 478.25 | 424.31 | 2.08% | 370 |
| Aug 11, 2023 | 468.50 | 468.50 | 468.50 | 468.50 | 409.40 | 1.41% | 5 |
| Aug 2, 2023 | 462.00 | 462.00 | 462.00 | 462.00 | 403.72 | -0.09% | 37 |
| Jul 28, 2023 | 462.40 | 462.40 | 462.40 | 462.40 | 402.21 | -0.77% | 455 |
| Jul 27, 2023 | 466.00 | 466.00 | 466.00 | 466.00 | 405.34 | -0.43% | 8 |
| Jul 19, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 407.08 | - | 34 |
| Jul 12, 2023 | 468.00 | 468.00 | 468.00 | 468.00 | 407.08 | -0.36% | 80 |
| Jun 27, 2023 | 469.71 | 469.71 | 469.71 | 469.71 | 406.68 | -6.06% | 20,000 |
| May 5, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 430.89 | - | 17 |
| May 4, 2023 | 500.00 | 500.00 | 500.00 | 500.00 | 430.89 | -0.40% | 20 |
| Apr 19, 2023 | 502.00 | 502.00 | 502.00 | 502.00 | 430.91 | -0.36% | 9 |
| Apr 4, 2023 | 503.80 | 503.80 | 503.80 | 503.80 | 432.45 | -0.02% | 61 |
| Apr 3, 2023 | 503.90 | 503.90 | 503.90 | 503.90 | 432.54 | 0.14% | 52 |
| Mar 31, 2023 | 503.20 | 503.20 | 503.20 | 503.20 | 429.96 | 1.49% | 11 |
| Mar 28, 2023 | 495.80 | 495.80 | 495.80 | 495.80 | 423.64 | 0.71% | 2,851 |
| Mar 2, 2023 | 492.30 | 492.30 | 492.30 | 492.30 | 420.65 | -6.89% | 100 |
| Feb 9, 2023 | 528.71 | 528.71 | 528.71 | 528.71 | 450.17 | 0.93% | 12 |
| Feb 1, 2023 | 523.84 | 523.84 | 523.84 | 523.84 | 446.02 | -0.10% | 22 |
| Jan 20, 2023 | 526.79 | 526.79 | 524.39 | 524.39 | 444.50 | -1.43% | 11,343 |
| Jan 19, 2023 | 530.70 | 532.01 | 530.70 | 532.01 | 450.96 | 1.55% | 63,887 |
| Jan 17, 2023 | 523.87 | 523.87 | 523.87 | 523.87 | 444.06 | -0.71% | 15 |
| Jan 10, 2023 | 527.59 | 527.59 | 527.59 | 527.59 | 447.21 | -0.08% | 5,680 |
| Jan 4, 2023 | 528.00 | 528.00 | 528.00 | 528.00 | 447.56 | -2.46% | 236 |
| Dec 9, 2022 | 541.30 | 541.30 | 541.30 | 541.30 | 456.93 | 3.80% | 10 |