Skip to main content
logo
VanEck Vaneck US Fallen Angel High Yield Bond UCITS ETF (LON:USFA)
London flag London · Delayed Price · Currency is GBP · Price in USD
24.87
-0.01 (-0.04%)
Sep 23, 2026, 3:12 PM GMT

LON:USFA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202625.0025.0024.9024.90-0.06%2,104
Sep 22, 202624.9124.9424.7924.8824.88-0.08%616
Sep 21, 202624.9225.0724.9024.9024.900.36%700
Sep 18, 202624.9724.9724.8124.8124.81-0.50%1,793
Sep 17, 202624.9325.1224.8724.9424.940.24%11,571
Sep 16, 202624.7824.8924.7724.8824.880.63%1,563
Sep 15, 202624.7124.8724.7124.7224.72-0.08%10,062
Sep 14, 202624.9224.9224.7124.7424.74-0.42%603
Sep 11, 202624.9125.0324.8524.8524.850.06%1,926
Sep 10, 202625.0325.0924.8324.8324.83-0.82%3,736
Sep 9, 202625.1225.1424.9525.0425.040.02%36
Sep 8, 202624.9825.1424.9625.0325.030.12%4,782
Sep 7, 202625.0725.2025.0025.0025.00-0.73%278
Sep 4, 202625.2025.2025.0825.1925.19-0.16%426
Sep 3, 202625.0025.2325.0025.2325.230.80%2,330
Sep 2, 202625.0125.1524.9625.0325.03-0.56%1,695
Sep 1, 202625.1925.2225.1125.1725.17-0.65%3,057
Aug 28, 202625.2925.3425.2525.3325.33-0.18%2,121
Aug 27, 202625.2325.3925.2325.3825.380.69%2,788
Aug 26, 202625.2025.3525.2025.2025.200.06%1,818
Aug 25, 202625.1425.2425.1425.1925.19-0.30%432
Aug 24, 202625.0325.2725.0325.2625.260.82%1,032
Aug 21, 202625.0225.1125.0225.0625.06-0.67%1,135
Aug 20, 202625.2925.2925.1625.2325.23-0.38%372
Aug 19, 202625.1325.3225.1525.3225.320.84%1,258
Aug 18, 202625.1425.1625.1425.1125.110.12%8,499
Aug 17, 202625.1425.2725.0825.0825.08-0.24%1,458
Aug 14, 202625.1625.1624.3925.1425.14-0.77%1,780
Aug 13, 202625.1925.3625.1225.3425.340.88%1,450
Aug 12, 202625.0925.2325.0925.1225.120.03%1,706
Aug 11, 202624.8025.1124.8025.1125.11-0.02%1,880
Aug 10, 202625.2825.2825.1525.1125.110.11%967
Aug 7, 202625.1025.2125.0025.0925.090.30%3,637
Aug 6, 202625.0425.2424.9925.0125.01-0.97%5,026
Aug 5, 202625.3825.3825.2625.2625.260.70%175
Aug 4, 202625.0825.0824.9825.0825.08-0.71%1,173
Aug 3, 202625.3125.3125.0025.2625.261.69%625
Jul 31, 202624.9924.9923.9524.8424.84-0.40%123
Jul 30, 202624.9825.0424.8724.9424.940.42%2,337
Jul 29, 202625.1025.1724.8424.8424.84-0.87%5,345
Jul 28, 202625.0525.0524.9225.0525.050.73%4,195
Jul 27, 202624.9224.9624.8724.8724.87-0.33%1,998
Jul 24, 202624.8624.9024.8524.9524.950.74%36
Jul 23, 202624.8524.8924.6824.7724.77-0.62%2,749
Jul 22, 202624.9225.0324.9224.9324.93-0.16%775
Jul 21, 202624.9825.1624.9724.9724.970.04%502
Jul 20, 202625.0125.1624.9624.9624.96-0.12%2,241
Jul 17, 202624.9525.2324.2424.9924.99-0.06%3,305
Jul 16, 202625.0025.2325.0025.0025.00-0.16%414
Jul 15, 202625.0325.1825.0325.0425.041.81%1,368