VanEck Fallen Angel High Yield Bond ETF (ANGL)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

28.49

-0.11

(-0.38%)

At close: 04:00PM EDT

28.80

+0.31

(+1.09%)

After hours:

06:02PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 14, 2024	28.54	28.56	28.45	28.49	28.49	758,400
Jun 13, 2024	28.66	28.68	28.58	28.60	28.60	1,187,900
Jun 12, 2024	28.69	28.71	28.59	28.60	28.60	955,400
Jun 11, 2024	28.46	28.51	28.43	28.51	28.51	741,300
Jun 10, 2024	28.42	28.48	28.40	28.48	28.48	1,109,000
Jun 07, 2024	28.45	28.50	28.41	28.46	28.46	914,500
Jun 06, 2024	28.62	28.62	28.56	28.59	28.59	438,200
Jun 05, 2024	28.60	28.64	28.52	28.63	28.63	548,700
Jun 04, 2024	28.49	28.57	28.49	28.52	28.52	1,129,000
Jun 03, 2024	28.42	28.51	28.41	28.51	28.51	970,100
Jun 03, 2024	0.156 Dividend
May 31, 2024	28.44	28.55	28.44	28.54	28.38	782,600
May 30, 2024	28.39	28.44	28.39	28.42	28.26	1,493,200
May 29, 2024	28.38	28.44	28.37	28.37	28.21	1,653,100
May 28, 2024	28.63	28.64	28.47	28.48	28.32	887,700
May 24, 2024	28.56	28.62	28.51	28.61	28.45	530,800
May 23, 2024	28.65	28.65	28.48	28.49	28.33	1,630,800
May 22, 2024	28.63	28.66	28.58	28.62	28.46	962,800
May 21, 2024	28.70	28.74	28.66	28.68	28.52	700,700
May 20, 2024	28.66	28.70	28.64	28.70	28.54	685,600
May 17, 2024	28.71	28.71	28.66	28.69	28.53	667,200
May 16, 2024	28.79	28.79	28.70	28.70	28.54	1,185,200
May 15, 2024	28.70	28.79	28.67	28.77	28.61	879,100
May 14, 2024	28.57	28.62	28.56	28.61	28.45	519,200
May 13, 2024	28.62	28.62	28.53	28.55	28.39	555,100
May 10, 2024	28.59	28.60	28.52	28.54	28.38	578,400
May 09, 2024	28.57	28.62	28.55	28.61	28.45	504,400
May 08, 2024	28.60	28.62	28.55	28.60	28.44	958,300
May 07, 2024	28.67	28.72	28.60	28.63	28.47	4,330,500
May 06, 2024	28.58	28.63	28.56	28.59	28.43	692,800
May 03, 2024	28.56	28.69	28.48	28.54	28.38	2,480,400
May 02, 2024	28.29	28.41	28.25	28.39	28.23	802,400
May 01, 2024	28.10	28.36	26.98	28.24	28.09	2,106,800
May 01, 2024	0.151 Dividend
Apr 30, 2024	28.35	28.42	28.27	28.27	27.97	1,669,500
Apr 29, 2024	28.40	28.43	28.37	28.42	28.11	985,400
Apr 26, 2024	28.25	28.35	28.25	28.32	28.01	1,348,000
Apr 25, 2024	28.14	28.26	28.10	28.24	27.94	902,100
Apr 24, 2024	28.36	28.39	28.25	28.31	28.00	3,759,800
Apr 23, 2024	28.35	28.44	28.32	28.39	28.08	1,946,700
Apr 22, 2024	28.25	28.34	28.24	28.31	28.00	1,179,300
Apr 19, 2024	28.23	28.26	28.19	28.21	27.91	675,500
Apr 18, 2024	28.21	28.21	28.11	28.17	27.87	1,931,600
Apr 17, 2024	28.31	28.33	28.11	28.14	27.84	3,834,500
Apr 16, 2024	28.29	28.30	28.17	28.18	27.88	3,122,400
Apr 15, 2024	28.56	28.57	28.30	28.34	28.03	852,600
Apr 12, 2024	28.57	28.61	28.53	28.57	28.26	1,808,600
Apr 11, 2024	28.63	28.64	28.48	28.57	28.26	1,826,800
Apr 10, 2024	28.69	28.73	28.54	28.63	28.32	1,236,100
Apr 09, 2024	28.84	28.88	28.79	28.86	28.55	908,900
Apr 08, 2024	28.73	28.79	28.69	28.77	28.46	854,900
Apr 05, 2024	28.74	28.77	28.70	28.71	28.40	913,300
Apr 04, 2024	28.85	28.85	28.71	28.75	28.44	636,900
Apr 03, 2024	28.69	28.76	28.65	28.75	28.44	764,900
Apr 02, 2024	28.66	28.73	28.62	28.73	28.42	1,003,300
Apr 01, 2024	28.84	28.86	28.73	28.75	28.44	954,300
Apr 01, 2024	0.152 Dividend
Mar 28, 2024	29.02	29.06	29.01	29.02	28.56	2,276,800
Mar 27, 2024	28.94	29.05	28.93	29.04	28.58	1,157,700
Mar 26, 2024	28.97	28.99	28.90	28.91	28.45	362,200
Mar 25, 2024	28.92	28.98	28.91	28.96	28.50	435,500
Mar 22, 2024	29.05	29.07	28.99	29.01	28.55	590,000
Mar 21, 2024	29.07	29.20	28.99	29.01	28.55	1,653,000
Mar 20, 2024	28.87	29.00	28.84	28.98	28.52	1,286,900
Mar 19, 2024	28.72	28.87	28.70	28.84	28.38	1,107,000
Mar 18, 2024	28.73	28.76	28.68	28.69	28.23	1,099,300
Mar 15, 2024	28.66	28.68	28.60	28.63	28.17	1,113,700
Mar 14, 2024	28.81	28.81	28.63	28.67	28.21	570,800
Mar 13, 2024	28.78	28.86	28.76	28.81	28.35	827,100
Mar 12, 2024	28.80	28.81	28.73	28.78	28.32	442,400
Mar 11, 2024	28.76	28.80	28.74	28.78	28.32	428,800
Mar 08, 2024	28.80	28.90	28.77	28.78	28.32	703,000
Mar 07, 2024	28.84	28.85	28.74	28.76	28.30	1,375,400
Mar 06, 2024	28.80	28.83	28.73	28.77	28.31	719,900
Mar 05, 2024	28.72	28.80	28.70	28.72	28.26	1,468,600
Mar 04, 2024	28.68	28.74	28.65	28.71	28.25	1,905,200
Mar 01, 2024	28.59	28.75	28.53	28.69	28.23	2,169,900
Mar 01, 2024	0.138 Dividend
Feb 29, 2024	28.74	28.79	28.68	28.72	28.13	794,300
Feb 28, 2024	28.67	28.73	28.65	28.68	28.09	713,800
Feb 27, 2024	28.68	28.71	28.64	28.68	28.09	883,800
Feb 26, 2024	28.80	28.82	28.66	28.69	28.10	722,600
Feb 23, 2024	28.80	28.85	28.78	28.80	28.20	1,489,100
Feb 22, 2024	28.78	28.80	28.73	28.79	28.19	820,200
Feb 21, 2024	28.76	28.77	28.64	28.70	28.11	686,500
Feb 20, 2024	28.70	28.75	28.67	28.75	28.16	1,145,500
Feb 16, 2024	28.71	28.72	28.65	28.70	28.11	3,373,600
Feb 15, 2024	28.80	28.86	28.74	28.84	28.24	554,900
Feb 14, 2024	28.71	28.75	28.67	28.71	28.12	2,550,100
Feb 13, 2024	28.64	28.70	28.57	28.63	28.04	753,900
Feb 12, 2024	28.90	28.93	28.83	28.85	28.25	1,045,400
Feb 09, 2024	28.85	28.89	28.80	28.88	28.28	1,072,700
Feb 08, 2024	28.81	28.87	28.79	28.83	28.23	881,900
Feb 07, 2024	28.83	28.85	28.75	28.81	28.21	1,255,600
Feb 06, 2024	28.68	28.82	28.68	28.78	28.18	1,429,400
Feb 05, 2024	28.74	28.77	28.63	28.67	28.08	1,275,000
Feb 02, 2024	28.83	28.91	28.82	28.87	28.27	843,800
Feb 01, 2024	28.96	29.07	28.92	29.02	28.42	1,835,100
Feb 01, 2024	0.145 Dividend
Jan 31, 2024	29.15	29.21	29.03	29.06	28.32	1,116,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,198.30+193.11(+0.21%)

VanEck Fallen Angel High Yield Bond ETF (ANGL)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,198.30
+193.11(+0.21%)