VanEck Fallen Angel High Yield Bond ETF (ANGL) NASDAQ

29.09

+0.03(+0.10%)

Updated at June 02 04:00PM

Currency In USD

ANGL Historical Return

If you invested $1000 in VanEck Fallen Angel High Yield Bond ETF (ANGL) 10 years ago, it would be worth $1,816.99 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,173.46, while $1000 invested 1 year ago would be worth $1,074.22. This corresponds to total returns of 81.7%, 17.35%, 7.42%, respectively, with annualized returns of 6.15%, 3.25%, 7.42%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ANGL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	29.03	29.06	29.06	29.07	28.99	649,497
May 29, 2026	29.19	29.23	29.23	29.23	29.16	579,863
May 28, 2026	29.1	29.14	29.14	29.18	29.08	377,315
May 27, 2026	29.14	29.12	29.12	29.14	29.1	366,648
May 26, 2026	29.06	29.11	29.11	29.11	29.05	511,729
May 22, 2026	29.04	29.03	29.03	29.06	29	521,510
May 21, 2026	28.9	29	29	29.02	28.87	1.06M
May 20, 2026	28.78	28.92	28.92	28.94	28.74	779,819
May 19, 2026	28.78	28.75	28.75	28.78	28.69	590,936
May 18, 2026	28.86	28.83	28.83	28.9	28.79	584,347
May 15, 2026	28.88	28.82	28.82	28.91	28.81	931,767
May 14, 2026	29.06	29.01	29.01	29.08	29.01	848,884
May 13, 2026	28.97	29.01	29.01	29.03	28.96	1.65M
May 12, 2026	29.02	29.02	29.02	29.03	28.95	625,355
May 11, 2026	29.13	29.09	29.09	29.15	29.08	420,856
May 08, 2026	29.14	29.17	29.17	29.17	29.12	473,612
May 07, 2026	29.19	29.08	29.08	29.22	29.07	1.02M
May 06, 2026	29.17	29.21	29.21	29.23	29.17	734,836
May 05, 2026	29.07	29.11	29.11	29.14	29.06	648,012
May 04, 2026	29.1	29.04	29.04	29.11	28.99	1.96M
May 01, 2026	29.11	29.14	29.14	29.19	29.1	773,667
April 30, 2026	29.18	29.26	29.26	29.27	29.17	565,658
April 29, 2026	29.24	29.17	29.17	29.24	29.1	437,448
April 28, 2026	29.25	29.27	29.27	29.29	29.24	369,174
April 27, 2026	29.3	29.3	29.3	29.32	29.27	622,871
April 24, 2026	29.3	29.29	29.29	29.33	29.23	459,320
April 23, 2026	29.31	29.29	29.29	29.35	29.19	619,333
April 22, 2026	29.33	29.33	29.33	29.35	29.28	882,382
April 21, 2026	29.34	29.28	29.28	29.35	29.26	1.16M
April 20, 2026	29.35	29.36	29.36	29.37	29.31	773,069
April 17, 2026	29.36	29.4	29.4	29.45	29.35	788,623
April 16, 2026	29.33	29.28	29.28	29.34	29.23	1.05M
April 15, 2026	29.36	29.32	29.32	29.38	29.28	1.17M
April 14, 2026	29.27	29.34	29.34	29.37	29.26	910,320
April 13, 2026	29.1	29.23	29.23	29.23	29.1	1.01M
April 10, 2026	29.24	29.13	29.13	29.24	29.1	1.89M
April 09, 2026	29.12	29.19	29.19	29.26	29.09	2.23M
April 08, 2026	29.26	29.14	29.14	29.27	29.08	878,495
April 07, 2026	28.89	28.94	28.94	28.94	28.74	916,547
April 06, 2026	28.82	28.89	28.89	28.9	28.81	1.68M
April 02, 2026	28.62	28.81	28.81	28.83	28.6	2.73M
April 01, 2026	28.6	28.73	28.73	28.75	28.6	1.61M
March 31, 2026	28.6	28.72	28.72	28.76	28.58	908,064
March 30, 2026	28.55	28.42	28.42	28.56	28.4	758,615
March 27, 2026	28.44	28.41	28.41	28.47	28.36	1.09M
March 26, 2026	28.64	28.51	28.51	28.68	28.45	1.12M
March 25, 2026	28.73	28.73	28.73	28.8	28.69	1.11M
March 24, 2026	28.62	28.6	28.6	28.7	28.56	902,932
March 23, 2026	28.58	28.67	28.67	28.79	28.55	2.7M
March 20, 2026	28.73	28.46	28.46	28.73	28.45	662,032
March 19, 2026	28.64	28.8	28.8	28.82	28.59	1.31M
March 18, 2026	28.86	28.75	28.75	28.89	28.74	492,956
March 17, 2026	28.86	28.9	28.9	28.93	28.86	632,677
March 16, 2026	28.85	28.79	28.79	28.89	28.79	1.13M
March 13, 2026	28.88	28.72	28.72	28.93	28.68	3.48M
March 12, 2026	28.98	28.82	28.82	28.98	28.81	781,156
March 11, 2026	29.1	29.02	29.02	29.11	29	484,619
March 10, 2026	29.18	29.12	29.12	29.26	29.12	847,059
March 09, 2026	28.98	29.17	29.17	29.19	28.96	1.39M
March 06, 2026	29.16	29.05	29.05	29.18	29.04	2.48M