VanEck Fallen Angel High Yield Bond ETF (ANGL)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

28.27

-0.15

(-0.53%)

At close: 04:00PM EDT

28.18

-0.09

(-0.32%)

After hours:

04:06PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	28.35	28.42	28.27	28.27	28.27	1,669,500
29 Apr 2024	28.40	28.43	28.37	28.42	28.42	985,400
26 Apr 2024	28.25	28.35	28.25	28.32	28.32	1,348,000
25 Apr 2024	28.14	28.26	28.10	28.24	28.24	902,100
24 Apr 2024	28.36	28.39	28.25	28.31	28.31	3,759,800
23 Apr 2024	28.35	28.44	28.32	28.39	28.39	1,946,700
22 Apr 2024	28.25	28.34	28.24	28.31	28.31	1,179,300
19 Apr 2024	28.23	28.26	28.19	28.21	28.21	675,500
18 Apr 2024	28.21	28.21	28.11	28.17	28.17	1,931,600
17 Apr 2024	28.31	28.33	28.11	28.14	28.14	3,834,500
16 Apr 2024	28.29	28.30	28.17	28.18	28.18	3,122,400
15 Apr 2024	28.56	28.57	28.30	28.34	28.34	852,600
12 Apr 2024	28.57	28.61	28.53	28.57	28.57	1,808,600
11 Apr 2024	28.63	28.64	28.48	28.57	28.57	1,826,800
10 Apr 2024	28.69	28.73	28.54	28.63	28.63	1,236,100
09 Apr 2024	28.84	28.88	28.79	28.86	28.86	908,900
08 Apr 2024	28.73	28.79	28.69	28.77	28.77	854,900
05 Apr 2024	28.74	28.77	28.70	28.71	28.71	913,300
04 Apr 2024	28.85	28.85	28.71	28.75	28.75	636,900
03 Apr 2024	28.69	28.76	28.65	28.75	28.75	764,900
02 Apr 2024	28.66	28.73	28.62	28.73	28.73	1,003,300
01 Apr 2024	28.84	28.86	28.73	28.75	28.75	954,300
01 Apr 2024	0.152 Dividend
28 Mar 2024	29.02	29.06	29.01	29.02	28.87	2,276,800
27 Mar 2024	28.94	29.05	28.93	29.04	28.89	1,157,700
26 Mar 2024	28.97	28.99	28.90	28.91	28.76	362,200
25 Mar 2024	28.92	28.98	28.91	28.96	28.81	435,500
22 Mar 2024	29.05	29.07	28.99	29.01	28.86	590,000
21 Mar 2024	29.07	29.20	28.99	29.01	28.86	1,653,000
20 Mar 2024	28.87	29.00	28.84	28.98	28.83	1,286,900
19 Mar 2024	28.72	28.87	28.70	28.84	28.69	1,107,000
18 Mar 2024	28.73	28.76	28.68	28.69	28.54	1,099,300
15 Mar 2024	28.66	28.68	28.60	28.63	28.48	1,113,700
14 Mar 2024	28.81	28.81	28.63	28.67	28.52	570,800
13 Mar 2024	28.78	28.86	28.76	28.81	28.66	827,100
12 Mar 2024	28.80	28.81	28.73	28.78	28.63	442,400
11 Mar 2024	28.76	28.80	28.74	28.78	28.63	428,800
08 Mar 2024	28.80	28.90	28.77	28.78	28.63	703,000
07 Mar 2024	28.84	28.85	28.74	28.76	28.61	1,375,400
06 Mar 2024	28.80	28.83	28.73	28.77	28.62	719,900
05 Mar 2024	28.72	28.80	28.70	28.72	28.57	1,468,600
04 Mar 2024	28.68	28.74	28.65	28.71	28.56	1,905,200
01 Mar 2024	28.59	28.75	28.53	28.69	28.54	2,169,900
01 Mar 2024	0.138 Dividend
29 Feb 2024	28.74	28.79	28.68	28.72	28.43	794,300
28 Feb 2024	28.67	28.73	28.65	28.68	28.39	713,800
27 Feb 2024	28.68	28.71	28.64	28.68	28.39	883,800
26 Feb 2024	28.80	28.82	28.66	28.69	28.40	722,600
23 Feb 2024	28.80	28.85	28.78	28.80	28.51	1,489,100
22 Feb 2024	28.78	28.80	28.73	28.79	28.50	820,200
21 Feb 2024	28.76	28.77	28.64	28.70	28.41	686,500
20 Feb 2024	28.70	28.75	28.67	28.75	28.46	1,145,500
16 Feb 2024	28.71	28.72	28.65	28.70	28.41	3,373,600
15 Feb 2024	28.80	28.86	28.74	28.84	28.55	554,900
14 Feb 2024	28.71	28.75	28.67	28.71	28.42	2,550,100
13 Feb 2024	28.64	28.70	28.57	28.63	28.34	753,900
12 Feb 2024	28.90	28.93	28.83	28.85	28.56	1,045,400
09 Feb 2024	28.85	28.89	28.80	28.88	28.59	1,072,700
08 Feb 2024	28.81	28.87	28.79	28.83	28.54	881,900
07 Feb 2024	28.83	28.85	28.75	28.81	28.52	1,255,600
06 Feb 2024	28.68	28.82	28.68	28.78	28.49	1,429,400
05 Feb 2024	28.74	28.77	28.63	28.67	28.38	1,275,000
02 Feb 2024	28.83	28.91	28.82	28.87	28.58	843,800
01 Feb 2024	28.96	29.07	28.92	29.02	28.73	1,835,100
01 Feb 2024	0.145 Dividend
31 Jan 2024	29.15	29.21	29.03	29.06	28.63	1,116,100
30 Jan 2024	29.16	29.17	29.03	29.11	28.67	1,004,400
29 Jan 2024	29.11	29.14	29.05	29.14	28.70	640,100
26 Jan 2024	29.09	29.15	29.07	29.09	28.65	1,181,700
25 Jan 2024	28.97	29.10	28.96	29.10	28.66	1,263,500
24 Jan 2024	28.99	29.02	28.86	28.88	28.45	558,600
23 Jan 2024	28.94	28.95	28.87	28.91	28.48	654,700
22 Jan 2024	28.96	29.03	28.94	28.95	28.52	844,500
19 Jan 2024	28.90	28.94	28.78	28.94	28.51	902,800
18 Jan 2024	28.90	28.91	28.82	28.89	28.46	1,282,300
17 Jan 2024	28.85	28.87	28.79	28.87	28.44	1,128,400
16 Jan 2024	29.05	29.05	28.91	28.97	28.54	1,270,200
12 Jan 2024	29.12	29.17	29.08	29.13	28.69	2,718,100
11 Jan 2024	28.92	29.06	28.86	29.06	28.63	2,876,700
10 Jan 2024	28.88	28.94	28.84	28.87	28.44	1,329,400
09 Jan 2024	28.69	28.83	28.68	28.83	28.40	1,204,600
08 Jan 2024	28.58	28.73	28.56	28.72	28.29	1,189,800
05 Jan 2024	28.52	28.68	28.50	28.54	28.11	766,000
04 Jan 2024	28.58	28.62	28.52	28.53	28.10	1,709,800
03 Jan 2024	28.53	28.70	28.48	28.64	28.21	858,900
02 Jan 2024	28.72	28.73	28.64	28.69	28.26	1,006,300
29 Dec 2023	28.82	28.92	28.77	28.78	28.35	852,700
28 Dec 2023	28.93	28.94	28.78	28.84	28.41	1,031,400
27 Dec 2023	28.91	29.03	28.89	28.97	28.54	1,435,200
27 Dec 2023	0.141 Dividend
26 Dec 2023	29.02	29.06	29.00	29.01	28.44	448,700
22 Dec 2023	29.12	29.14	29.00	29.01	28.44	641,600
21 Dec 2023	29.10	29.15	28.99	29.06	28.49	2,981,500
20 Dec 2023	29.05	29.11	28.99	28.99	28.42	1,284,700
19 Dec 2023	28.99	29.05	28.97	29.04	28.47	1,403,900
18 Dec 2023	28.98	28.98	28.85	28.93	28.36	1,582,100
15 Dec 2023	28.91	28.96	28.84	28.91	28.34	2,679,500
14 Dec 2023	28.85	29.00	28.81	28.95	28.38	3,882,800
13 Dec 2023	28.40	28.75	28.36	28.73	28.16	1,677,300
12 Dec 2023	28.23	28.35	28.20	28.34	27.78	1,616,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,859.10-72.90(-0.92%)

ASX 2007,596.70-67.40(-0.88%)

AUD/USD0.6472-0.0008(-0.12%)

OIL81.15-0.78(-0.95%)

GOLD2,292.10-10.80(-0.47%)

Bitcoin AUD93,109.47-5,118.55(-5.21%)

VanEck Fallen Angel High Yield Bond ETF (ANGL)

ALL ORDS
7,859.10
-72.90(-0.92%)

ASX 200
7,596.70
-67.40(-0.88%)

AUD/USD
0.6472
-0.0008(-0.12%)

OIL
81.15
-0.78(-0.95%)

GOLD
2,292.10
-10.80(-0.47%)

Bitcoin AUD
93,109.47
-5,118.55(-5.21%)