VanEck Global Fallen Angel High Yield Bond UCITS ETF - GFA.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	74.91	74.67	74.67	74.91	74.54	9
February 19, 2026	74.61	74.61	74.61	74.61	74.61	9
February 18, 2026	74.91	74.79	74.79	74.91	74.51	1
February 17, 2026	75.1	74.67	74.67	75.1	74.53	1
February 16, 2026	75.3	74.72	74.72	75.3	74.72	1
February 13, 2026	74.57	74.77	74.77	74.91	74.57	3
February 12, 2026	74.71	74.34	74.34	74.84	74.23	65
February 11, 2026	74.46	74.38	74.38	74.46	74.38	3
February 10, 2026	74.84	74.71	74.71	74.86	74.71	107
February 09, 2026	73.67	74.39	74.39	74.39	73.67	680
February 06, 2026	73.72	74.18	74.18	74.3	73.72	11
February 05, 2026	74.29	74.1	74.1	74.3	74.1	13
February 04, 2026	74.05	74.13	74.13	74.13	74.05	5
February 03, 2026	73.97	73.94	73.94	73.97	73.9	932
February 02, 2026	74.37	74.27	74.27	74.46	74.07	5,014
January 30, 2026	73.88	74.14	74.14	74.27	73.88	2
January 29, 2026	74.11	74.11	74.11	74.11	74.11	43
January 28, 2026	74.07	74.14	74.14	74.48	74.07	103
January 27, 2026	74.32	74.11	74.11	74.32	74.11	1
January 26, 2026	73.72	73.96	73.96	74.19	73.72	233
January 23, 2026	73.54	73.68	73.68	73.68	73.54	0
January 22, 2026	73.92	73.55	73.55	73.93	73.2	1,672
January 21, 2026	73.38	73.66	73.66	73.66	73.3	652
January 20, 2026	73.29	73.37	73.37	73.54	73.29	344
January 19, 2026	73.68	73.13	73.13	73.68	73.13	1
January 16, 2026	73.65	73.65	73.65	73.65	73.65	60
January 15, 2026	73.13	73.13	73.13	73.13	73.13	0
January 14, 2026	73.46	73.36	73.36	73.46	73.13	2
January 13, 2026	73.4	73.43	73.43	73.43	73.2	1,860
January 12, 2026	73.36	73.33	73.33	73.37	73.33	10
January 09, 2026	73.17	73.26	73.26	73.26	73.17	5
January 08, 2026	73.02	73.32	73.32	73.38	73.02	32
January 07, 2026	73.71	73.22	73.22	73.71	73.22	32
January 06, 2026	73.75	73.17	73.17	73.75	73.17	32
January 05, 2026	73.51	73.29	73.29	73.51	72.86	16
January 02, 2026	73.22	73.1	73.1	73.22	73.1	56
December 31, 2025	73.01	73.21	73.21	73.31	73.01	8
December 30, 2025	73.22	73.22	73.22	73.22	73.22	0
December 29, 2025	73.51	73.11	73.11	73.51	73.11	2
December 24, 2025	73.42	73.14	73.14	73.42	73	159
December 23, 2025	73.12	73.1	73.1	73.12	73.1	720
December 22, 2025	73.25	72.88	72.88	73.25	72.88	40
December 19, 2025	72.89	73.01	73.01	73.01	72.89	4
December 18, 2025	73.19	72.98	72.98	73.2	72.9	194
December 17, 2025	72.87	72.9	72.9	72.9	72.76	2,418
December 16, 2025	73.4	72.89	72.89	73.4	72.89	0
December 15, 2025	73.07	72.94	72.94	73.07	72.94	83
December 12, 2025	73.38	72.75	72.75	73.38	72.75	0
December 11, 2025	72.91	72.83	72.83	72.91	72.83	70
December 10, 2025	72.32	72.51	72.51	72.51	72.32	4
December 09, 2025	72.57	72.57	72.57	72.57	72.57	0
December 08, 2025	73.04	72.67	72.67	73.04	72.67	0
December 05, 2025	72.8	72.8	72.8	72.8	72.8	0
December 04, 2025	72.42	72.78	72.78	72.78	72.37	10
December 03, 2025	72.72	72.83	72.83	72.83	72.72	99
December 02, 2025	72.46	72.53	72.53	73.06	72.36	582
December 01, 2025	72.72	72.53	72.53	72.72	72.53	4,000
November 28, 2025	72.78	72.81	72.81	72.81	72.25	774
November 27, 2025	73.11	72.8	72.8	73.11	72.8	4,663
November 26, 2025	72.79	72.76	72.76	72.79	72.76	0

VanEck Global Fallen Angel High Yield Bond UCITS ETF (GFA.L) LSE