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
September 26, 2025	73.17	72.86	72.86	73.17	72.82	5,201
September 25, 2025	73.37	72.94	72.94	73.37	72.94	1,322
September 24, 2025	72.97	73.36	73.36	73.63	72.97	1,369
September 23, 2025	73.72	73.53	73.53	73.72	73.38	703
September 22, 2025	73.59	73.47	73.47	73.6	73.47	406
September 19, 2025	73.62	73.48	73.48	73.62	73.48	2
September 18, 2025	73.65	73.65	73.65	73.65	73.65	1,500
September 17, 2025	74.01	74.15	74.15	74.15	74.01	12
September 16, 2025	73.83	73.54	73.54	73.83	73.54	35
September 15, 2025	73.51	73.51	73.51	73.51	73.51	0
September 12, 2025	73.44	73.17	73.17	73.44	73.17	35
September 11, 2025	73.29	73.55	73.55	73.55	73.29	271
September 10, 2025	73.5	73.14	73.14	73.5	73.04	2,728
September 09, 2025	73.21	73.01	73.01	73.21	73.01	2
September 08, 2025	73	73.29	73.29	73.29	73	393
September 05, 2025	73.18	73.01	73.01	73.22	73.01	228
September 04, 2025	72.93	72.72	72.72	72.93	72.68	99
September 03, 2025	72.45	72.54	72.54	72.54	72.45	7
September 02, 2025	72.71	72.18	72.18	72.71	72.18	10
September 01, 2025	72.24	72.37	72.37	72.57	72.24	1
August 29, 2025	72.48	72.36	72.36	72.48	72.36	2
August 28, 2025	72.17	72.06	72.06	72.41	72.06	375
August 27, 2025	72.66	72.18	72.18	72.66	72.15	19
August 26, 2025	72.43	72.28	72.28	72.53	71.58	255
August 22, 2025	71.86	72.28	72.28	72.28	71.53	0
August 21, 2025	72.34	71.56	71.56	72.34	71.56	1
August 20, 2025	71.92	71.92	71.92	71.92	71.92	0
August 19, 2025	72.13	71.94	71.94	72.13	71.94	0
August 18, 2025	71.58	71.94	71.94	72.61	71.58	1
August 15, 2025	71.68	72.26	72.26	72.6	71.68	353
August 14, 2025	71.66	71.92	71.92	72.77	71.66	2,517
August 13, 2025	72.43	72.11	72.11	72.43	72.11	0
August 12, 2025	71.89	71.77	71.77	72	71.77	1
August 11, 2025	72.21	71.6	71.6	72.21	71.6	1
August 08, 2025	72.15	71.59	71.59	72.15	71.59	0
August 07, 2025	71.91	71.57	71.57	71.91	71.57	10
August 06, 2025	71.66	71.66	71.66	71.66	71.66	0
August 05, 2025	72.11	71.46	71.46	72.11	71.46	0
August 04, 2025	71.98	71.54	71.54	72.01	71.41	209
August 01, 2025	71.31	71.36	71.36	71.53	71.15	200
July 31, 2025	70.82	71.19	71.19	71.37	70.82	1
July 30, 2025	70.77	70.92	70.92	71.38	70.77	500
July 29, 2025	71.75	70.94	70.94	71.75	70.94	541
July 28, 2025	71.95	71.36	71.36	71.95	71.36	351
July 25, 2025	72.01	71.58	71.58	72.01	71.35	2,197
July 24, 2025	71.7	71.47	71.47	71.75	71.47	0
July 23, 2025	71.28	71.24	71.24	71.28	71.24	22
July 22, 2025	71.27	71.08	71.08	71.27	71.08	0
July 21, 2025	71.24	71.23	71.23	71.35	71.23	331
July 18, 2025	71.11	70.85	70.85	71.11	70.85	8
July 17, 2025	70.91	70.91	70.91	70.91	70.91	0
July 16, 2025	70.91	70.89	70.89	70.91	70.89	0
July 15, 2025	71.28	70.82	70.82	71.31	70.82	23
July 14, 2025	71.52	71.11	71.11	71.52	70.49	2,536
July 11, 2025	70.97	71.02	71.02	71.02	70.97	0
July 10, 2025	71.45	71.22	71.22	71.45	71.22	0
July 09, 2025	71.16	71.11	71.11	71.26	71.09	293
July 08, 2025	71.36	70.99	70.99	71.36	70.84	10
July 07, 2025	71.54	71.24	71.24	71.54	71.21	0
July 04, 2025	71.44	71.44	71.44	71.44	71.44	0

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