VanEck Fallen Angel High ... (ANGL)
NASDAQ: ANGL
· Real-Time Price · USD
29.55
0.05 (0.19%)
At close: Sep 11, 2025, 3:59 PM
29.60
0.17%
After-hours: Sep 11, 2025, 07:30 PM EDT
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 29.47 | 29.52 | 29.47 | 29.50 | 29.50 | 0.17% | 444,985 |
| Sep 9, 2025 | 29.47 | 29.48 | 29.42 | 29.45 | 29.45 | -0.14% | 345,500 |
| Sep 8, 2025 | 29.50 | 29.50 | 29.45 | 29.49 | 29.49 | 0.10% | 368,219 |
| Sep 5, 2025 | 29.50 | 29.52 | 29.43 | 29.46 | 29.46 | 0.31% | 361,632 |
| Sep 4, 2025 | 29.31 | 29.38 | 29.30 | 29.37 | 29.37 | 0.31% | 378,900 |
| Sep 3, 2025 | 29.20 | 29.29 | 29.20 | 29.28 | 29.28 | 0.31% | 614,249 |
| Sep 2, 2025 | 29.17 | 29.20 | 29.15 | 29.19 | 29.19 | -0.65% | 664,316 |
| Aug 29, 2025 | 29.39 | 29.41 | 29.37 | 29.38 | 29.23 | -0.07% | 306,048 |
| Aug 28, 2025 | 29.41 | 29.43 | 29.39 | 29.40 | 29.25 | -0.03% | 696,831 |
| Aug 27, 2025 | 29.35 | 29.42 | 29.34 | 29.41 | 29.26 | 0.14% | 261,000 |
| Aug 26, 2025 | 29.32 | 29.38 | 29.31 | 29.37 | 29.22 | 0.14% | 402,300 |
| Aug 25, 2025 | 29.36 | 29.36 | 29.32 | 29.33 | 29.18 | -0.10% | 306,912 |
| Aug 22, 2025 | 29.15 | 29.37 | 29.15 | 29.36 | 29.21 | 0.82% | 539,800 |
| Aug 21, 2025 | 29.16 | 29.16 | 29.09 | 29.12 | 28.97 | -0.21% | 653,340 |
| Aug 20, 2025 | 29.19 | 29.21 | 29.16 | 29.18 | 29.03 | -0.03% | 306,628 |
| Aug 19, 2025 | 29.18 | 29.20 | 29.17 | 29.19 | 29.04 | 0.03% | 509,233 |
| Aug 18, 2025 | 29.18 | 29.20 | 29.17 | 29.18 | 29.03 | -0.03% | 656,722 |
| Aug 15, 2025 | 29.17 | 29.20 | 29.15 | 29.19 | 29.04 | 0.10% | 1,144,800 |
| Aug 14, 2025 | 29.19 | 29.19 | 29.12 | 29.16 | 29.01 | -0.27% | 392,200 |
| Aug 13, 2025 | 29.19 | 29.25 | 29.19 | 29.24 | 29.09 | 0.38% | 312,245 |