VanEck Global Fallen Angel High Yield Bond UCITS ETF (LON:GFA)
London · Delayed Price · Currency is GBP · Price in USD 75.54
+0.17 (0.23%)
Sep 22, 2026, 5:15 PM GMT
LON:GFA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 75.14 | 75.74 | 75.60 | 75.54 | 75.54 | 0.23% | 150 |
| Sep 21, 2026 | 75.37 | 75.37 | 75.37 | 75.37 | 75.37 | 0.16% | - |
| Sep 18, 2026 | 75.06 | 75.57 | 75.55 | 75.25 | 75.25 | -0.28% | 48 |
| Sep 17, 2026 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | - | - |
| Sep 16, 2026 | 75.00 | 75.00 | 74.97 | 75.46 | 75.46 | 0.30% | 5 |
| Sep 15, 2026 | 75.00 | 75.00 | 75.00 | 75.23 | 75.23 | -0.02% | 71 |
| Sep 14, 2026 | 75.70 | 75.70 | 75.70 | 75.25 | 75.25 | -0.55% | - |
| Sep 11, 2026 | 75.94 | 75.94 | 75.94 | 75.66 | 75.66 | 0.08% | - |
| Sep 10, 2026 | 75.90 | 76.49 | 75.90 | 75.60 | 75.60 | -0.32% | 1,116 |
| Sep 9, 2026 | 76.27 | 76.27 | 76.27 | 75.84 | 75.84 | -0.39% | - |
| Sep 8, 2026 | 76.26 | 76.26 | 76.26 | 76.14 | 76.14 | -0.03% | 2 |
| Sep 7, 2026 | 76.47 | 76.47 | 76.47 | 76.16 | 76.16 | 0.19% | - |
| Sep 4, 2026 | 76.39 | 76.39 | 76.37 | 76.02 | 76.02 | -0.19% | 400 |
| Sep 3, 2026 | 76.30 | 76.30 | 76.30 | 76.16 | 76.16 | -0.02% | 34 |
| Sep 2, 2026 | 76.27 | 76.28 | 76.27 | 76.18 | 76.18 | -0.01% | 41 |
| Sep 1, 2026 | 76.51 | 76.68 | 75.70 | 76.19 | 76.19 | -0.46% | 92 |
| Aug 28, 2026 | 76.54 | 76.54 | 76.54 | 76.54 | 76.54 | -0.17% | - |
| Aug 27, 2026 | 77.07 | 77.07 | 77.07 | 76.67 | 76.67 | -0.03% | - |
| Aug 26, 2026 | 76.42 | 76.80 | 76.42 | 76.69 | 76.69 | -0.01% | 1 |
| Aug 25, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 0.32% | - |
| Aug 24, 2026 | 76.57 | 76.56 | 76.56 | 76.45 | 76.45 | 0.22% | 3 |
| Aug 21, 2026 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | 0.09% | - |
| Aug 20, 2026 | 76.23 | 76.50 | 76.50 | 76.22 | 76.22 | 0.01% | 260 |
| Aug 19, 2026 | 74.93 | 76.50 | 76.40 | 76.21 | 76.21 | 0.26% | 480 |
| Aug 18, 2026 | 75.88 | 75.88 | 75.88 | 76.01 | 76.01 | -0.30% | 150 |
| Aug 17, 2026 | 76.62 | 76.62 | 76.62 | 76.24 | 76.24 | -0.07% | - |
| Aug 14, 2026 | 76.63 | 76.63 | 76.13 | 76.30 | 76.30 | -0.22% | 53 |
| Aug 13, 2026 | 75.96 | 75.96 | 75.96 | 76.47 | 76.47 | 0.18% | 4 |
| Aug 12, 2026 | 76.40 | 75.97 | 75.97 | 76.33 | 76.33 | 0.38% | 5 |
| Aug 11, 2026 | 76.29 | 76.29 | 75.99 | 76.04 | 76.04 | -0.05% | 16,202 |
| Aug 10, 2026 | 75.20 | 76.57 | 76.02 | 76.08 | 76.08 | -0.34% | 31 |
| Aug 7, 2026 | 76.95 | 76.58 | 75.91 | 76.34 | 76.34 | 0.22% | 20 |
| Aug 6, 2026 | 76.18 | 76.18 | 76.18 | 76.18 | 76.18 | 0.14% | - |
| Aug 5, 2026 | 75.98 | 76.20 | 75.98 | 76.07 | 76.07 | -0.19% | 1 |
| Aug 4, 2026 | 76.11 | 76.11 | 76.11 | 76.21 | 76.21 | 0.07% | 2 |
| Aug 3, 2026 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | 0.61% | - |
| Jul 31, 2026 | 75.75 | 75.78 | 75.51 | 75.70 | 75.70 | 0.26% | 2,591 |
| Jul 30, 2026 | 75.30 | 75.55 | 75.30 | 75.50 | 75.50 | 0.28% | 201 |
| Jul 29, 2026 | 75.25 | 75.37 | 75.25 | 75.29 | 75.29 | -1.18% | - |
| Jul 28, 2026 | 75.42 | 76.19 | 75.39 | 76.19 | 76.19 | 0.97% | 207 |
| Jul 27, 2026 | 74.94 | 74.94 | 74.94 | 75.46 | 75.46 | 0.19% | - |
| Jul 24, 2026 | 75.22 | 75.22 | 75.22 | 75.32 | 75.32 | 0.18% | - |
| Jul 23, 2026 | 75.43 | 75.43 | 74.95 | 75.18 | 75.18 | -0.39% | - |
| Jul 22, 2026 | 75.61 | 75.88 | 75.60 | 75.48 | 75.48 | -0.15% | 1 |
| Jul 21, 2026 | 75.93 | 75.94 | 75.93 | 75.59 | 75.59 | -0.02% | 49 |
| Jul 20, 2026 | 75.81 | 75.89 | 75.33 | 75.60 | 75.60 | -0.27% | 1 |
| Jul 17, 2026 | 75.95 | 75.95 | 75.95 | 75.81 | 75.81 | -0.14% | - |
| Jul 16, 2026 | 74.84 | 74.84 | 74.84 | 75.92 | 75.92 | -0.16% | - |
| Jul 15, 2026 | 76.06 | 76.06 | 76.06 | 76.04 | 76.04 | 0.20% | - |
| Jul 14, 2026 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | 0.32% | - |