VanEck Fallen Angel High Yield Bond ETF (ANGL)
NASDAQ: ANGL · Real-Time Price · USD
29.63
-0.08 (-0.27%)
At close: Feb 27, 2026, 4:00 PM EST
29.75
+0.12 (0.40%)
After-hours: Feb 27, 2026, 7:59 PM EST
ANGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 29.70 | 29.70 | 29.61 | 29.63 | 29.63 | -0.27% | 1,198,381 |
| Feb 26, 2026 | 29.71 | 29.73 | 29.67 | 29.71 | 29.71 | - | 1,179,952 |
| Feb 25, 2026 | 29.70 | 29.73 | 29.69 | 29.71 | 29.71 | 0.03% | 706,698 |
| Feb 24, 2026 | 29.70 | 29.72 | 29.66 | 29.70 | 29.70 | - | 419,062 |
| Feb 23, 2026 | 29.75 | 29.75 | 29.69 | 29.70 | 29.70 | -0.17% | 597,645 |
| Feb 20, 2026 | 29.75 | 29.78 | 29.73 | 29.75 | 29.75 | - | 510,168 |
| Feb 19, 2026 | 29.73 | 29.75 | 29.70 | 29.75 | 29.75 | 0.13% | 649,883 |
| Feb 18, 2026 | 29.70 | 29.76 | 29.69 | 29.71 | 29.71 | 0.13% | 817,113 |
| Feb 17, 2026 | 29.68 | 29.69 | 29.63 | 29.67 | 29.67 | -0.10% | 1,002,062 |
| Feb 13, 2026 | 29.68 | 29.74 | 29.67 | 29.70 | 29.70 | 0.13% | 475,611 |
| Feb 12, 2026 | 29.64 | 29.68 | 29.63 | 29.66 | 29.66 | 0.14% | 870,971 |
| Feb 11, 2026 | 29.61 | 29.63 | 29.55 | 29.62 | 29.62 | 0.14% | 591,222 |
| Feb 10, 2026 | 29.63 | 29.66 | 29.56 | 29.58 | 29.58 | 0.10% | 1,229,477 |
| Feb 9, 2026 | 29.52 | 29.56 | 29.51 | 29.55 | 29.55 | 0.17% | 515,142 |
| Feb 6, 2026 | 29.43 | 29.50 | 29.42 | 29.50 | 29.50 | 0.31% | 436,878 |
| Feb 5, 2026 | 29.44 | 29.46 | 29.39 | 29.41 | 29.41 | -0.10% | 578,661 |
| Feb 4, 2026 | 29.47 | 29.47 | 29.42 | 29.44 | 29.44 | -0.03% | 798,771 |
| Feb 3, 2026 | 29.44 | 29.48 | 29.38 | 29.45 | 29.45 | -0.03% | 1,223,649 |
| Feb 2, 2026 | 29.42 | 29.48 | 29.40 | 29.46 | 29.46 | -0.44% | 1,022,535 |
| Jan 30, 2026 | 29.56 | 29.60 | 29.54 | 29.59 | 29.43 | 0.03% | 587,674 |
| Jan 29, 2026 | 29.60 | 29.60 | 29.54 | 29.58 | 29.42 | -0.03% | 423,944 |
| Jan 28, 2026 | 29.62 | 29.63 | 29.58 | 29.59 | 29.43 | -0.07% | 433,577 |
| Jan 27, 2026 | 29.59 | 29.64 | 29.59 | 29.61 | 29.45 | 0.03% | 883,929 |
| Jan 26, 2026 | 29.61 | 29.61 | 29.58 | 29.60 | 29.44 | 0.03% | 307,078 |
| Jan 23, 2026 | 29.62 | 29.62 | 29.55 | 29.59 | 29.43 | -0.10% | 459,822 |
| Jan 22, 2026 | 29.62 | 29.65 | 29.59 | 29.62 | 29.46 | 0.03% | 577,751 |
| Jan 21, 2026 | 29.53 | 29.61 | 29.52 | 29.61 | 29.45 | 0.41% | 640,395 |
| Jan 20, 2026 | 29.45 | 29.52 | 29.43 | 29.49 | 29.33 | -0.30% | 1,066,562 |
| Jan 16, 2026 | 29.60 | 29.60 | 29.56 | 29.58 | 29.42 | 0.03% | 561,504 |
| Jan 15, 2026 | 29.60 | 29.62 | 29.55 | 29.57 | 29.41 | -0.03% | 1,876,888 |
| Jan 14, 2026 | 29.53 | 29.58 | 29.52 | 29.58 | 29.42 | 0.07% | 691,865 |
| Jan 13, 2026 | 29.59 | 29.59 | 29.52 | 29.56 | 29.40 | 0.03% | 4,477,662 |
| Jan 12, 2026 | 29.51 | 29.57 | 29.51 | 29.55 | 29.39 | -0.07% | 1,456,339 |
| Jan 9, 2026 | 29.56 | 29.58 | 29.55 | 29.57 | 29.41 | 0.07% | 622,835 |
| Jan 8, 2026 | 29.50 | 29.55 | 29.49 | 29.55 | 29.39 | 0.10% | 586,235 |
| Jan 7, 2026 | 29.53 | 29.55 | 29.51 | 29.52 | 29.36 | -0.02% | 682,858 |
| Jan 6, 2026 | 29.50 | 29.53 | 29.47 | 29.53 | 29.37 | 0.15% | 529,316 |
| Jan 5, 2026 | 29.40 | 29.51 | 29.40 | 29.48 | 29.32 | 0.27% | 1,049,673 |
| Jan 2, 2026 | 29.39 | 29.41 | 29.34 | 29.40 | 29.24 | 0.12% | 1,133,577 |
| Dec 31, 2025 | 29.40 | 29.41 | 29.36 | 29.37 | 29.21 | -0.05% | 970,554 |
| Dec 30, 2025 | 29.37 | 29.39 | 29.34 | 29.38 | 29.22 | 0.03% | 385,060 |
| Dec 29, 2025 | 29.35 | 29.39 | 29.32 | 29.37 | 29.21 | -0.47% | 1,499,395 |
| Dec 26, 2025 | 29.51 | 29.53 | 29.48 | 29.51 | 29.19 | 0.07% | 203,424 |
| Dec 24, 2025 | 29.45 | 29.51 | 29.44 | 29.49 | 29.17 | 0.17% | 292,529 |
| Dec 23, 2025 | 29.41 | 29.45 | 29.38 | 29.44 | 29.12 | 0.07% | 342,898 |
| Dec 22, 2025 | 29.45 | 29.45 | 29.39 | 29.42 | 29.10 | -0.03% | 396,013 |
| Dec 19, 2025 | 29.48 | 29.50 | 29.43 | 29.43 | 29.11 | -0.10% | 440,122 |
| Dec 18, 2025 | 29.49 | 29.50 | 29.44 | 29.46 | 29.14 | 0.24% | 1,117,418 |
| Dec 17, 2025 | 29.41 | 29.43 | 29.38 | 29.39 | 29.07 | -0.17% | 431,914 |
| Dec 16, 2025 | 29.43 | 29.45 | 29.40 | 29.44 | 29.12 | 0.03% | 446,387 |
| Dec 15, 2025 | 29.44 | 29.46 | 29.41 | 29.43 | 29.11 | 0.10% | 617,149 |
| Dec 12, 2025 | 29.46 | 29.47 | 29.40 | 29.40 | 29.08 | -0.31% | 1,391,984 |
| Dec 11, 2025 | 29.50 | 29.51 | 29.48 | 29.49 | 29.17 | - | 819,209 |
| Dec 10, 2025 | 29.36 | 29.50 | 29.35 | 29.49 | 29.17 | 0.37% | 825,952 |
| Dec 9, 2025 | 29.39 | 29.40 | 29.34 | 29.38 | 29.06 | -0.03% | 676,739 |
| Dec 8, 2025 | 29.44 | 29.45 | 29.34 | 29.39 | 29.07 | -0.14% | 1,317,841 |
| Dec 5, 2025 | 29.47 | 29.49 | 29.43 | 29.43 | 29.11 | -0.17% | 1,050,670 |
| Dec 4, 2025 | 29.48 | 29.48 | 29.42 | 29.48 | 29.16 | -0.07% | 682,486 |
| Dec 3, 2025 | 29.48 | 29.52 | 29.44 | 29.50 | 29.18 | 0.14% | 463,075 |
| Dec 2, 2025 | 29.43 | 29.47 | 29.39 | 29.46 | 29.14 | 0.31% | 752,678 |
| Dec 1, 2025 | 29.30 | 29.40 | 29.30 | 29.37 | 29.05 | -0.20% | 660,342 |
| Nov 28, 2025 | 29.44 | 29.46 | 29.41 | 29.43 | 29.11 | -0.41% | 297,779 |
| Nov 26, 2025 | 29.51 | 29.58 | 29.50 | 29.55 | 29.09 | 0.14% | 467,528 |
| Nov 25, 2025 | 29.38 | 29.52 | 29.38 | 29.51 | 29.05 | 0.58% | 545,535 |
| Nov 24, 2025 | 29.30 | 29.36 | 29.28 | 29.34 | 28.88 | 0.31% | 853,306 |
| Nov 21, 2025 | 29.21 | 29.27 | 29.18 | 29.25 | 28.79 | 0.31% | 693,239 |
| Nov 20, 2025 | 29.25 | 29.31 | 29.15 | 29.16 | 28.70 | 0.02% | 522,213 |
| Nov 19, 2025 | 29.15 | 29.20 | 29.13 | 29.16 | 28.70 | 0.05% | 1,072,926 |
| Nov 18, 2025 | 29.12 | 29.18 | 29.09 | 29.14 | 28.68 | 0.03% | 903,145 |
| Nov 17, 2025 | 29.20 | 29.22 | 29.12 | 29.13 | 28.67 | -0.27% | 378,962 |
| Nov 14, 2025 | 29.16 | 29.25 | 29.15 | 29.21 | 28.75 | - | 563,190 |
| Nov 13, 2025 | 29.31 | 29.31 | 29.19 | 29.21 | 28.75 | -0.60% | 979,181 |
| Nov 12, 2025 | 29.44 | 29.44 | 29.34 | 29.39 | 28.92 | -0.09% | 473,189 |
| Nov 11, 2025 | 29.39 | 29.43 | 29.39 | 29.41 | 28.95 | 0.14% | 379,405 |
| Nov 10, 2025 | 29.33 | 29.38 | 29.30 | 29.37 | 28.91 | 0.31% | 539,578 |
| Nov 7, 2025 | 29.22 | 29.28 | 29.20 | 29.28 | 28.82 | 0.14% | 632,742 |
| Nov 6, 2025 | 29.28 | 29.29 | 29.19 | 29.24 | 28.78 | 0.07% | 506,803 |
| Nov 5, 2025 | 29.24 | 29.25 | 29.20 | 29.22 | 28.76 | -0.03% | 497,272 |
| Nov 4, 2025 | 29.16 | 29.26 | 29.16 | 29.23 | 28.77 | -0.14% | 529,178 |
| Nov 3, 2025 | 29.35 | 29.35 | 29.26 | 29.27 | 28.81 | -0.88% | 1,077,998 |
| Oct 31, 2025 | 29.56 | 29.60 | 29.52 | 29.53 | 28.91 | -0.10% | 553,648 |
| Oct 30, 2025 | 29.56 | 29.61 | 29.53 | 29.56 | 28.94 | -0.17% | 700,919 |
| Oct 29, 2025 | 29.71 | 29.73 | 29.60 | 29.61 | 28.99 | -0.30% | 1,069,610 |
| Oct 28, 2025 | 29.73 | 29.73 | 29.68 | 29.70 | 29.07 | -0.10% | 517,000 |
| Oct 27, 2025 | 29.66 | 29.74 | 29.63 | 29.73 | 29.10 | 0.34% | 669,456 |
| Oct 24, 2025 | 29.64 | 29.65 | 29.60 | 29.63 | 29.01 | 0.34% | 712,720 |
| Oct 23, 2025 | 29.52 | 29.54 | 29.49 | 29.53 | 28.91 | 0.14% | 525,950 |
| Oct 22, 2025 | 29.53 | 29.54 | 29.45 | 29.49 | 28.87 | -0.03% | 470,799 |
| Oct 21, 2025 | 29.59 | 29.59 | 29.50 | 29.50 | 28.88 | -0.14% | 1,578,688 |
| Oct 20, 2025 | 29.50 | 29.55 | 29.48 | 29.54 | 28.92 | 0.27% | 423,420 |
| Oct 17, 2025 | 29.41 | 29.46 | 29.37 | 29.46 | 28.84 | 0.20% | 2,146,643 |
| Oct 16, 2025 | 29.50 | 29.52 | 29.38 | 29.40 | 28.78 | -0.34% | 1,013,051 |
| Oct 15, 2025 | 29.49 | 29.53 | 29.44 | 29.50 | 28.88 | 0.31% | 461,344 |
| Oct 14, 2025 | 29.31 | 29.45 | 29.28 | 29.41 | 28.79 | 0.07% | 662,647 |
| Oct 13, 2025 | 29.30 | 29.40 | 29.28 | 29.39 | 28.77 | 0.54% | 381,034 |
| Oct 10, 2025 | 29.47 | 29.48 | 29.22 | 29.23 | 28.61 | -0.71% | 443,835 |
| Oct 9, 2025 | 29.51 | 29.51 | 29.37 | 29.44 | 28.82 | -0.20% | 485,396 |
| Oct 8, 2025 | 29.60 | 29.60 | 29.50 | 29.50 | 28.88 | -0.30% | 963,763 |
| Oct 7, 2025 | 29.61 | 29.62 | 29.57 | 29.59 | 28.97 | -0.03% | 871,245 |
| Oct 6, 2025 | 29.65 | 29.65 | 29.60 | 29.60 | 28.98 | -0.13% | 1,061,163 |