VanEck Fallen Angel High Yield Bond ETF - ANGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.75	29.75	29.75	29.78	29.73	510,200
February 19, 2026	29.73	29.75	29.75	29.75	29.7	649,993
February 18, 2026	29.7	29.71	29.71	29.76	29.69	817,500
February 17, 2026	29.68	29.67	29.67	29.69	29.63	1M
February 13, 2026	29.68	29.7	29.7	29.74	29.67	475,618
February 12, 2026	29.64	29.66	29.66	29.68	29.63	871,000
February 11, 2026	29.61	29.62	29.62	29.63	29.55	591,222
February 10, 2026	29.63	29.58	29.58	29.66	29.56	1.23M
February 09, 2026	29.52	29.55	29.55	29.56	29.51	515,142
February 06, 2026	29.43	29.5	29.5	29.5	29.42	436,900
February 05, 2026	29.44	29.41	29.41	29.46	29.39	578,661
February 04, 2026	29.47	29.44	29.44	29.47	29.42	798,800
February 03, 2026	29.44	29.45	29.45	29.48	29.38	1.22M
February 02, 2026	29.42	29.46	29.46	29.48	29.4	1.02M
January 30, 2026	29.56	29.59	29.59	29.6	29.54	587,674
January 29, 2026	29.6	29.58	29.58	29.6	29.53	423,944
January 28, 2026	29.62	29.59	29.59	29.63	29.58	433,600
January 27, 2026	29.59	29.61	29.61	29.64	29.59	883,929
January 26, 2026	29.61	29.6	29.6	29.61	29.58	307,100
January 23, 2026	29.62	29.59	29.59	29.62	29.55	459,822
January 22, 2026	29.62	29.62	29.62	29.65	29.59	577,800
January 21, 2026	29.53	29.61	29.61	29.61	29.52	640,177
January 20, 2026	29.45	29.49	29.49	29.52	29.43	1.07M
January 16, 2026	29.6	29.58	29.58	29.6	29.56	561,504
January 15, 2026	29.6	29.57	29.57	29.62	29.55	1.88M
January 14, 2026	29.53	29.58	29.58	29.58	29.52	691,865
January 13, 2026	29.59	29.56	29.56	29.59	29.52	4.42M
January 12, 2026	29.51	29.55	29.55	29.57	29.51	1.46M
January 09, 2026	29.56	29.57	29.57	29.58	29.55	622,835
January 08, 2026	29.5	29.55	29.55	29.55	29.49	586,235
January 07, 2026	29.53	29.52	29.52	29.55	29.51	682,900
January 06, 2026	29.5	29.53	29.53	29.53	29.47	529,316
January 05, 2026	29.4	29.48	29.48	29.51	29.4	1.05M
January 02, 2026	29.39	29.4	29.4	29.41	29.34	1.13M
December 31, 2025	29.4	29.37	29.37	29.41	29.36	970,600
December 30, 2025	29.37	29.38	29.38	29.39	29.34	385,100
December 29, 2025	29.35	29.37	29.37	29.39	29.32	1.5M
December 26, 2025	29.51	29.51	29.51	29.53	29.48	203,424
December 24, 2025	29.45	29.49	29.49	29.51	29.39	289,223
December 23, 2025	29.41	29.44	29.44	29.45	29.38	342,900
December 22, 2025	29.45	29.42	29.42	29.45	29.39	396,013
December 19, 2025	29.48	29.43	29.43	29.5	29.43	440,122
December 18, 2025	29.49	29.46	29.46	29.5	29.44	1.12M
December 17, 2025	29.41	29.39	29.39	29.43	29.38	431,914
December 16, 2025	29.43	29.44	29.44	29.45	29.4	446,400
December 15, 2025	29.44	29.43	29.43	29.46	29.41	617,149
December 12, 2025	29.46	29.4	29.4	29.47	29.4	1.39M
December 11, 2025	29.5	29.49	29.49	29.51	29.47	819,209
December 10, 2025	29.36	29.49	29.49	29.5	29.35	826,000
December 09, 2025	29.39	29.38	29.38	29.4	29.34	676,739
December 08, 2025	29.44	29.39	29.39	29.45	29.34	1.32M
December 05, 2025	29.47	29.43	29.43	29.49	29.43	1.05M
December 04, 2025	29.48	29.48	29.48	29.48	29.42	682,472
December 03, 2025	29.48	29.5	29.5	29.52	29.44	463,100
December 02, 2025	29.43	29.46	29.46	29.47	29.39	752,678
December 01, 2025	29.3	29.37	29.37	29.4	29.3	660,342
November 28, 2025	29.44	29.43	29.43	29.46	29.41	297,800
November 26, 2025	29.51	29.55	29.4	29.58	29.5	467,528
November 25, 2025	29.38	29.51	29.36	29.52	29.38	545,535
November 24, 2025	29.3	29.34	29.19	29.36	29.28	853,306

VanEck Fallen Angel High Yield Bond ETF (ANGL) NASDAQ