VanEck Fallen Angel High Yield Bond ETF

28.93
-0.04 (-0.14%)
At close: Feb 18, 2025, 3:59 PM
28.94
0.03%
After-hours: Feb 18, 2025, 04:15 PM EST

ANGL Stock Price History

Date Open High Low Close Change % Change Volume
Feb 14, 2025 28.99 29.03 28.97 28.97 0.05 0.17% 552,874
Feb 13, 2025 28.83 28.93 28.82 28.92 0.13 0.45% 641,500
Feb 12, 2025 28.76 28.84 28.74 28.79 -0.09 -0.31% 654,400
Feb 11, 2025 28.90 28.90 28.86 28.88 -0.03 -0.10% 585,248
Feb 10, 2025 28.94 28.94 28.90 28.91 0.03 0.10% 669,541
Feb 7, 2025 28.96 28.96 28.87 28.88 -0.11 -0.38% 472,306
Feb 6, 2025 29.04 29.04 28.98 28.99 -0.03 -0.10% 1,451,800
Feb 5, 2025 28.96 29.04 28.95 29.02 0.08 0.28% 1,976,120
Feb 4, 2025 28.86 28.94 28.83 28.94 0.09 0.31% 968,448
Feb 3, 2025 28.80 28.90 28.76 28.85 -0.19 -0.65% 1,711,400
Jan 31, 2025 29.10 29.14 29.01 29.04 -0.04 -0.14% 1,048,100
Jan 30, 2025 29.09 29.11 29.04 29.08 0.05 0.17% 241,109
Jan 29, 2025 29.06 29.06 28.97 29.03 -0.02 -0.07% 523,003
Jan 28, 2025 29.03 29.06 28.99 29.05 -0.04 -0.14% 710,800
Jan 27, 2025 29.09 29.09 29.01 29.09 0.06 0.21% 776,121
Jan 24, 2025 28.98 29.07 28.98 29.03 0.05 0.17% 782,024
Jan 23, 2025 28.92 28.99 28.89 28.98 0.05 0.17% 1,151,043
Jan 22, 2025 29.00 29.00 28.92 28.93 -0.05 -0.17% 538,600
Jan 21, 2025 28.90 29.00 28.90 28.98 0.08 0.28% 1,755,318
Jan 17, 2025 28.93 28.94 28.89 28.90 0.02 0.07% 364,633
Jan 16, 2025 28.80 28.90 28.76 28.88 0.07 0.24% 1,130,701
Jan 15, 2025 28.79 28.82 28.72 28.81 0.24 0.84% 1,863,700
Jan 14, 2025 28.64 28.64 28.54 28.57 0.02 0.07% 670,200
Jan 13, 2025 28.55 28.57 28.49 28.55 -0.02 -0.07% 882,600
Jan 10, 2025 28.64 28.68 28.56 28.57 -0.12 -0.42% 1,141,740
Jan 8, 2025 28.64 28.70 28.63 28.69 0.01 0.03% 741,124
Jan 7, 2025 28.80 28.81 28.64 28.68 -0.07 -0.24% 691,200
Jan 6, 2025 28.77 28.79 28.72 28.75 0.04 0.14% 450,203
Jan 3, 2025 28.71 28.73 28.70 28.71 0.03 0.10% 904,300
Jan 2, 2025 28.75 28.75 28.65 28.68 0.01 0.03% 2,107,600
Dec 31, 2024 28.71 28.72 28.61 28.67 0.05 0.17% 308,300
Dec 30, 2024 28.59 28.66 28.58 28.62 0.01 0.03% 412,635
Dec 27, 2024 28.69 28.73 28.61 28.61 -0.27 -0.93% 655,411
Dec 26, 2024 28.76 28.89 28.72 28.88 0.09 0.31% 673,716
Dec 24, 2024 28.71 28.80 28.67 28.79 0.09 0.31% 170,900
Dec 23, 2024 28.81 28.82 28.70 28.70 -0.07 -0.24% 576,500
Dec 20, 2024 28.62 28.83 28.62 28.77 0.17 0.59% 822,411
Dec 19, 2024 28.77 28.80 28.60 28.60 -0.09 -0.31% 746,868
Dec 18, 2024 29.06 29.08 28.69 28.69 -0.37 -1.27% 780,600
Dec 17, 2024 29.06 29.10 29.04 29.06 -0.04 -0.14% 471,626
Dec 16, 2024 29.11 29.13 29.08 29.10 0.03 0.10% 364,600
Dec 13, 2024 29.14 29.14 29.04 29.07 -0.05 -0.17% 671,400
Dec 12, 2024 29.18 29.19 29.12 29.12 -0.08 -0.27% 625,713
Dec 11, 2024 29.30 29.30 29.20 29.20 -0.04 -0.14% 340,000
Dec 10, 2024 29.17 29.25 29.15 29.24 0.06 0.21% 442,600
Dec 9, 2024 29.23 29.23 29.16 29.18 -0.03 -0.10% 650,800
Dec 6, 2024 29.21 29.25 29.19 29.21 0.05 0.17% 856,235
Dec 5, 2024 29.17 29.20 29.14 29.16 -0.05 -0.17% 452,451
Dec 4, 2024 29.11 29.21 29.10 29.21 0.08 0.27% 358,326
Dec 3, 2024 29.15 29.17 29.11 29.13 0.01 0.03% 629,300