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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	29.47	29.5	29.5	29.52	29.47	445,000
September 09, 2025	29.47	29.45	29.45	29.48	29.42	345,500
September 08, 2025	29.5	29.49	29.49	29.5	29.45	368,219
September 05, 2025	29.5	29.46	29.46	29.52	29.43	358,575
September 04, 2025	29.31	29.37	29.37	29.38	29.3	378,900
September 03, 2025	29.2	29.28	29.28	29.29	29.2	614,249
September 02, 2025	29.17	29.19	29.19	29.2	29.15	664,316
August 29, 2025	29.39	29.38	29.23	29.41	29.37	306,048
August 28, 2025	29.41	29.4	29.25	29.43	29.39	696,831
August 27, 2025	29.35	29.41	29.26	29.42	29.34	261,000
August 26, 2025	29.32	29.37	29.22	29.38	29.31	402,300
August 25, 2025	29.36	29.33	29.18	29.36	29.32	306,912
August 22, 2025	29.15	29.36	29.36	29.37	29.15	539,800
August 21, 2025	29.16	29.12	29.12	29.16	29.09	653,340
August 20, 2025	29.19	29.18	29.18	29.21	29.16	306,628
August 19, 2025	29.18	29.19	29.19	29.2	29.17	509,233
August 18, 2025	29.18	29.18	29.18	29.2	29.17	656,722
August 15, 2025	29.17	29.19	29.19	29.2	29.15	1.14M
August 14, 2025	29.19	29.16	29.16	29.19	29.12	392,200
August 13, 2025	29.19	29.24	29.24	29.25	29.19	312,245
August 12, 2025	29.1	29.13	29.13	29.14	29.08	713,800
August 11, 2025	29.1	29.11	29.11	29.14	29.08	249,000
August 08, 2025	29.1	29.1	29.1	29.11	29.07	241,912
August 07, 2025	29.13	29.09	29.09	29.14	29.06	451,400
August 06, 2025	29.06	29.11	29.11	29.11	29.02	799,943
August 05, 2025	29.04	29.06	29.06	29.06	29.01	274,200
August 04, 2025	28.98	29.01	29.01	29.04	28.98	354,754
August 01, 2025	28.96	28.95	28.95	29	28.9	382,804
July 31, 2025	29.18	29.14	28.98	29.19	29.11	301,527
July 30, 2025	29.18	29.14	28.98	29.21	29.1	269,247
July 29, 2025	29.18	29.2	29.04	29.23	29.18	511,900
July 28, 2025	29.23	29.18	29.02	29.23	29.17	279,441
July 25, 2025	29.18	29.21	29.05	29.24	29.16	314,331
July 24, 2025	29.18	29.17	29.01	29.21	29.16	249,500
July 23, 2025	29.17	29.21	29.05	29.21	29.15	639,304
July 22, 2025	29.15	29.16	29	29.16	29.12	378,645
July 21, 2025	29.07	29.08	28.92	29.14	29.07	483,200
July 18, 2025	29.06	29.07	28.91	29.08	29.04	320,600
July 17, 2025	29	29.02	29.02	29.05	29	231,100
July 16, 2025	29	29	29	29.01	28.89	298,000
July 15, 2025	29.07	28.96	28.96	29.08	28.94	419,700
July 14, 2025	29	29.05	29.05	29.06	29	286,207
July 11, 2025	29.06	29	29	29.06	28.96	247,701
July 10, 2025	29.08	29.05	29.05	29.09	29.04	392,800
July 09, 2025	29.05	29.06	29.06	29.08	29.03	800,000
July 08, 2025	29.04	29	29	29.06	28.96	643,100
July 07, 2025	29.18	29.05	29.05	29.18	29.03	1.37M
July 03, 2025	29.15	29.18	29.18	29.2	29.14	189,500
July 02, 2025	29.11	29.19	29.19	29.19	29.08	555,600
July 01, 2025	29.11	29.13	29.13	29.15	29.1	298,540
June 30, 2025	29.22	29.28	29.14	29.28	29.18	765,531
June 27, 2025	29.16	29.15	29.15	29.2	29.12	407,931
June 26, 2025	29.06	29.13	29.13	29.15	29.05	297,600
June 25, 2025	29.03	29.02	29.02	29.05	29	1.01M
June 24, 2025	28.97	29.04	29.04	29.06	28.96	365,451
June 23, 2025	28.92	28.95	28.95	28.97	28.91	318,400
June 20, 2025	28.87	28.93	28.93	28.96	28.87	210,936
June 18, 2025	28.86	28.86	28.86	28.92	28.83	370,400

VanEck Fallen Angel High Yield Bond ETF (ANGL) NASDAQ