VanEck Fallen Angel High Yield Bond ETF (ANGL)
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 |