VanEck Global Fallen Angel High Yield Bond UCITS ETF (EPA:GFA)
France · Delayed Price · Currency is EUR 65.80
-0.08 (-0.12%)
Last updated: Sep 22, 2026, 9:04 AM CET
EPA:GFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 65.80 | 65.80 | 65.80 | 65.97 | 65.97 | 0.14% | - |
| Sep 21, 2026 | 65.76 | 65.76 | 65.76 | 65.87 | 65.87 | 0.32% | - |
| Sep 18, 2026 | 66.04 | 66.09 | 66.04 | 65.66 | 65.66 | -0.31% | 1 |
| Sep 17, 2026 | 65.71 | 65.71 | 65.71 | 65.87 | 65.87 | 0.55% | - |
| Sep 16, 2026 | 65.17 | 65.17 | 65.17 | 65.50 | 65.50 | 0.51% | - |
| Sep 15, 2026 | 65.16 | 65.16 | 65.16 | 65.17 | 65.17 | -0.11% | - |
| Sep 14, 2026 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| Sep 11, 2026 | 65.26 | 65.44 | 65.26 | 65.25 | 65.25 | 0.27% | 29 |
| Sep 10, 2026 | 65.64 | 65.64 | 65.64 | 65.07 | 65.07 | -0.25% | 30 |
| Sep 9, 2026 | 65.36 | 65.36 | 65.36 | 65.24 | 65.24 | -0.36% | - |
| Sep 8, 2026 | 65.40 | 65.40 | 65.40 | 65.48 | 65.48 | 0.10% | - |
| Sep 7, 2026 | 65.53 | 65.53 | 65.53 | 65.41 | 65.41 | -0.04% | - |
| Sep 4, 2026 | 65.53 | 65.85 | 65.53 | 65.44 | 65.44 | -0.15% | 221 |
| Sep 3, 2026 | 65.50 | 65.50 | 65.50 | 65.53 | 65.53 | -0.23% | - |
| Sep 2, 2026 | 65.62 | 65.75 | 65.62 | 65.68 | 65.68 | 0.02% | 3 |
| Sep 1, 2026 | 65.68 | 65.68 | 65.55 | 65.67 | 65.67 | - | 370 |
| Aug 31, 2026 | 65.87 | 65.87 | 65.87 | 65.67 | 65.67 | -0.48% | - |
| Aug 28, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | 0.22% | - |
| Aug 27, 2026 | 65.80 | 65.80 | 65.80 | 65.84 | 65.84 | 0.02% | - |
| Aug 26, 2026 | 65.68 | 65.68 | 65.68 | 65.82 | 65.82 | 0.15% | - |
| Aug 25, 2026 | 65.63 | 65.63 | 65.63 | 65.72 | 65.72 | 0.37% | - |
| Aug 24, 2026 | 65.36 | 65.36 | 65.36 | 65.48 | 65.48 | 0.20% | - |
| Aug 21, 2026 | 65.26 | 65.26 | 65.26 | 65.35 | 65.35 | 0.09% | - |
| Aug 20, 2026 | 65.49 | 65.49 | 65.49 | 65.29 | 65.29 | -0.33% | 111 |
| Aug 19, 2026 | 65.60 | 65.60 | 65.60 | 65.51 | 65.51 | -0.26% | - |
| Aug 18, 2026 | 65.51 | 65.95 | 65.51 | 65.68 | 65.68 | -0.23% | 1 |
| Aug 17, 2026 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | -0.14% | - |
| Aug 14, 2026 | 66.15 | 66.15 | 66.15 | 65.92 | 65.92 | -0.58% | - |
| Aug 13, 2026 | 66.42 | 66.42 | 66.42 | 66.30 | 66.30 | 0.30% | - |
| Aug 12, 2026 | 66.04 | 66.04 | 66.04 | 66.11 | 66.11 | 0.31% | - |
| Aug 11, 2026 | 65.88 | 65.88 | 65.88 | 65.90 | 65.90 | - | - |
| Aug 10, 2026 | 65.96 | 65.96 | 65.96 | 65.91 | 65.91 | -0.23% | - |
| Aug 7, 2026 | 66.01 | 66.01 | 66.01 | 66.06 | 66.06 | -0.06% | - |
| Aug 6, 2026 | 66.03 | 66.03 | 66.03 | 66.10 | 66.10 | 0.34% | - |
| Aug 5, 2026 | 66.27 | 66.27 | 66.27 | 65.87 | 65.87 | -0.31% | - |
| Aug 4, 2026 | 66.03 | 66.03 | 66.03 | 66.08 | 66.08 | 0.21% | - |
| Aug 3, 2026 | 66.25 | 66.25 | 66.25 | 65.94 | 65.94 | 0.42% | 7 |
| Jul 31, 2026 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | 0.16% | - |
| Jul 30, 2026 | 65.58 | 65.58 | 65.58 | 65.56 | 65.56 | -0.70% | - |
| Jul 29, 2026 | 66.27 | 66.40 | 66.27 | 66.02 | 66.02 | -0.33% | 105 |
| Jul 28, 2026 | 66.14 | 66.14 | 66.14 | 66.23 | 66.23 | -0.05% | - |
| Jul 27, 2026 | 66.09 | 66.09 | 66.09 | 66.27 | 66.27 | 0.41% | - |
| Jul 24, 2026 | 65.86 | 65.86 | 65.86 | 65.99 | 65.99 | -0.03% | - |
| Jul 23, 2026 | 65.99 | 65.99 | 65.99 | 66.02 | 66.02 | -0.12% | - |
| Jul 22, 2026 | 66.01 | 66.01 | 66.01 | 66.10 | 66.10 | -0.21% | - |
| Jul 21, 2026 | 66.22 | 66.22 | 66.22 | 66.24 | 66.24 | -0.08% | - |
| Jul 20, 2026 | 66.04 | 66.64 | 66.04 | 66.29 | 66.29 | 0.13% | 14 |
| Jul 17, 2026 | 66.05 | 66.05 | 66.05 | 66.21 | 66.21 | -0.23% | - |
| Jul 16, 2026 | 66.86 | 66.86 | 66.86 | 66.36 | 66.36 | 0.06% | 7 |
| Jul 15, 2026 | 66.31 | 66.31 | 66.31 | 66.32 | 66.32 | -0.03% | - |