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
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
November 25, 2025	72.56	72.56	72.56	72.56	72.56	0
November 24, 2025	72.42	72.4	72.4	72.43	72.4	21
November 21, 2025	72.27	72.21	72.21	72.27	72.21	2
November 20, 2025	72.27	72.3	72.3	72.46	72.25	679
November 19, 2025	72.3	72.3	72.3	72.3	72.3	0
November 18, 2025	72.5	72.25	72.25	72.5	72.25	283
November 17, 2025	72.31	72.39	72.39	72.55	72.31	0
November 14, 2025	72.49	72.65	72.65	72.65	72.49	1,632
November 13, 2025	72.99	72.55	72.55	72.99	72.55	0
November 12, 2025	72.5	72.48	72.48	72.5	72.48	62
November 11, 2025	72.68	72.65	72.65	72.7	72.65	8,302
November 10, 2025	72.6	72.55	72.55	72.66	72.55	29
November 07, 2025	72.4	72.25	72.25	72.4	72.25	29
November 06, 2025	71.7	72.13	72.13	72.36	71.7	168
November 05, 2025	72.35	72.22	72.22	72.35	72.22	6
November 04, 2025	71.91	72.28	72.28	72.28	71.91	6
November 03, 2025	72.76	72.52	72.52	72.76	72.21	1
October 31, 2025	72.63	72.69	72.69	72.84	72.63	197
October 30, 2025	73.22	72.86	72.86	73.22	72.72	3
October 29, 2025	73.27	73.14	73.14	73.27	73.14	0
October 28, 2025	73.3	73.11	73.11	73.3	73.11	75
October 27, 2025	72.6	73.11	73.11	73.19	72.6	3
October 24, 2025	72.83	72.93	72.93	72.93	72.83	83
October 23, 2025	72.95	72.68	72.68	72.95	72.68	0
October 22, 2025	72.52	72.56	72.56	72.56	72.45	1,441
October 21, 2025	72.63	72.6	72.6	72.64	72.5	1,371
October 20, 2025	72.9	72.65	72.65	72.94	72.65	67
October 17, 2025	72.67	72.38	72.38	72.67	72.38	0
October 16, 2025	72.78	72.62	72.62	72.78	72.62	0
October 15, 2025	72.49	72.66	72.66	72.66	72.49	98
October 14, 2025	71.9	72.17	72.17	72.17	71.9	678
October 13, 2025	72	72.12	72.12	72.2	72	168
October 10, 2025	72.39	72.22	72.22	72.39	72.22	6,540
October 09, 2025	72.77	72.31	72.31	72.79	72.31	0
October 08, 2025	72.96	72.79	72.79	72.96	72.79	620
October 07, 2025	73	72.83	72.83	73	72.83	358
October 06, 2025	72.56	73.05	73.05	73.05	72.45	11
October 03, 2025	73.08	73	73	73.08	73	66
October 02, 2025	73.05	72.78	72.78	73.05	72.78	2
October 01, 2025	72.51	72.77	72.77	72.82	72.51	0
September 30, 2025	72.62	72.69	72.69	72.69	72.62	1
September 29, 2025	72.87	73.01	73.01	75.12	72.87	647
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

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