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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	29.21	29.25	29.25	29.27	29.18	693,239
November 20, 2025	29.25	29.16	29.16	29.31	29.15	522,213
November 19, 2025	29.15	29.16	29.16	29.2	29.13	1.07M
November 18, 2025	29.12	29.14	29.14	29.18	29.09	903,145
November 17, 2025	29.2	29.13	29.13	29.22	29.12	379,000
November 14, 2025	29.16	29.21	29.21	29.25	29.15	563,200
November 13, 2025	29.31	29.21	29.21	29.31	29.19	979,200
November 12, 2025	29.44	29.39	29.39	29.44	29.34	473,200
November 11, 2025	29.39	29.41	29.41	29.43	29.39	379,400
November 10, 2025	29.33	29.37	29.37	29.38	29.3	539,600
November 07, 2025	29.22	29.28	29.28	29.28	29.2	632,742
November 06, 2025	29.28	29.24	29.24	29.29	29.19	506,803
November 05, 2025	29.24	29.22	29.22	29.25	29.2	497,300
November 04, 2025	29.16	29.23	29.23	29.26	29.16	529,200
November 03, 2025	29.35	29.27	29.27	29.35	29.26	1.08M
October 31, 2025	29.57	29.53	29.53	29.6	29.52	553,055
October 30, 2025	29.56	29.56	29.56	29.61	29.53	700,919
October 29, 2025	29.71	29.61	29.61	29.73	29.6	1.07M
October 28, 2025	29.73	29.7	29.7	29.73	29.68	517,000
October 27, 2025	29.66	29.73	29.73	29.74	29.63	669,500
October 24, 2025	29.64	29.63	29.63	29.65	29.6	712,720
October 23, 2025	29.52	29.53	29.53	29.54	29.49	526,000
October 22, 2025	29.53	29.49	29.49	29.54	29.45	470,800
October 21, 2025	29.59	29.5	29.5	29.59	29.5	1.58M
October 20, 2025	29.5	29.54	29.54	29.55	29.48	423,420
October 17, 2025	29.41	29.46	29.46	29.46	29.37	2.15M
October 16, 2025	29.5	29.4	29.4	29.52	29.38	1.01M
October 15, 2025	29.49	29.5	29.5	29.53	29.44	461,344
October 14, 2025	29.31	29.41	29.41	29.45	29.28	662,647
October 13, 2025	29.3	29.39	29.39	29.4	29.28	381,034
October 10, 2025	29.47	29.23	29.23	29.48	29.22	443,835
October 09, 2025	29.51	29.44	29.44	29.51	29.37	485,400
October 08, 2025	29.6	29.5	29.5	29.6	29.5	963,800
October 07, 2025	29.61	29.59	29.59	29.62	29.57	871,245
October 06, 2025	29.65	29.6	29.6	29.65	29.6	1.06M
October 03, 2025	29.65	29.64	29.64	29.66	29.61	1.03M
October 02, 2025	29.67	29.65	29.65	29.67	29.6	439,600
October 01, 2025	29.59	29.63	29.63	29.65	29.56	998,001
September 30, 2025	29.69	29.73	29.58	29.73	29.68	758,164
September 29, 2025	29.69	29.7	29.55	29.71	29.67	962,600
September 26, 2025	29.64	29.63	29.48	29.65	29.6	283,200
September 25, 2025	29.64	29.59	29.44	29.64	29.57	507,516
September 24, 2025	29.7	29.67	29.52	29.71	29.64	1.01M
September 23, 2025	29.75	29.72	29.57	29.75	29.7	661,900
September 22, 2025	29.71	29.73	29.58	29.74	29.68	650,300
September 19, 2025	29.73	29.71	29.71	29.73	29.69	342,616
September 18, 2025	29.66	29.69	29.69	29.73	29.64	445,343
September 17, 2025	29.69	29.64	29.64	29.71	29.6	1.31M
September 16, 2025	29.7	29.67	29.67	29.71	29.64	417,900
September 15, 2025	29.61	29.68	29.68	29.69	29.6	347,300
September 12, 2025	29.56	29.56	29.56	29.57	29.52	255,100
September 11, 2025	29.52	29.55	29.55	29.6	29.52	497,421

VanEck Fallen Angel High Yield Bond ETF (ANGL) NASDAQ