VanEck Fallen Angel High Yield Bond ETF (ANGL)

NASDAQ: ANGL · Real-Time Price · USD

29.27

-0.03 (-0.10%)

At close: Apr 28, 2026, 4:00 PM EDT

29.27

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:15 PM EDT

ANGL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.25	29.29	29.24	29.27	29.27	-0.10%	369,174
Apr 27, 2026	29.30	29.32	29.27	29.30	29.30	0.03%	622,871
Apr 24, 2026	29.30	29.33	29.24	29.29	29.29	-	435,320
Apr 23, 2026	29.31	29.35	29.19	29.29	29.29	-0.14%	619,330
Apr 22, 2026	29.33	29.35	29.28	29.33	29.33	0.17%	882,382
Apr 21, 2026	29.34	29.35	29.26	29.28	29.28	-0.27%	1,155,003
Apr 20, 2026	29.35	29.37	29.31	29.36	29.36	-0.14%	773,069
Apr 17, 2026	29.36	29.45	29.35	29.40	29.40	0.41%	788,623
Apr 16, 2026	29.33	29.34	29.23	29.28	29.28	-0.14%	1,048,661
Apr 15, 2026	29.36	29.38	29.28	29.32	29.32	-0.07%	1,174,499
Apr 14, 2026	29.27	29.37	29.26	29.34	29.34	0.38%	909,590
Apr 13, 2026	29.10	29.23	29.10	29.23	29.23	0.36%	1,011,692
Apr 10, 2026	29.24	29.24	29.10	29.13	29.13	-0.22%	1,885,912
Apr 9, 2026	29.12	29.26	29.09	29.19	29.19	0.17%	2,010,869
Apr 8, 2026	29.26	29.27	29.08	29.14	29.14	0.69%	878,558
Apr 7, 2026	28.89	28.94	28.74	28.94	28.94	0.17%	916,547
Apr 6, 2026	28.82	28.90	28.81	28.89	28.89	0.28%	1,681,820
Apr 2, 2026	28.62	28.83	28.60	28.81	28.81	0.28%	2,727,366
Apr 1, 2026	28.60	28.75	28.60	28.73	28.73	0.03%	1,608,558
Mar 31, 2026	28.60	28.76	28.58	28.72	28.55	1.06%	908,085
Mar 30, 2026	28.55	28.56	28.40	28.42	28.25	0.04%	758,666
Mar 27, 2026	28.44	28.47	28.36	28.41	28.24	-0.35%	1,091,395
Mar 26, 2026	28.64	28.68	28.45	28.51	28.34	-0.77%	1,123,699
Mar 25, 2026	28.73	28.80	28.69	28.73	28.56	0.47%	1,110,958
Mar 24, 2026	28.62	28.70	28.56	28.60	28.42	-0.26%	902,933
Mar 23, 2026	28.58	28.79	28.55	28.67	28.50	0.74%	2,704,540
Mar 20, 2026	28.73	28.73	28.45	28.46	28.29	-1.18%	662,032
Mar 19, 2026	28.64	28.82	28.59	28.80	28.63	0.17%	1,315,090
Mar 18, 2026	28.86	28.89	28.74	28.75	28.58	-0.52%	492,956
Mar 17, 2026	28.86	28.93	28.86	28.90	28.72	0.38%	632,677
Mar 16, 2026	28.85	28.89	28.79	28.79	28.62	0.24%	1,134,543
Mar 13, 2026	28.88	28.93	28.68	28.72	28.55	-0.35%	3,480,749
Mar 12, 2026	28.98	28.98	28.81	28.82	28.64	-0.69%	781,171
Mar 11, 2026	29.10	29.11	29.00	29.02	28.84	-0.34%	484,735
Mar 10, 2026	29.18	29.26	29.12	29.12	28.94	-0.17%	847,088
Mar 9, 2026	28.98	29.19	28.96	29.17	28.99	0.41%	1,385,662
Mar 6, 2026	29.16	29.18	29.04	29.05	28.87	-0.62%	2,477,666
Mar 5, 2026	29.37	29.37	29.23	29.23	29.05	-0.61%	1,034,694
Mar 4, 2026	29.31	29.43	29.31	29.41	29.23	0.31%	758,860
Mar 3, 2026	29.29	29.38	29.25	29.32	29.14	-0.61%	1,184,492
Mar 2, 2026	29.41	29.54	29.40	29.50	29.32	-0.44%	1,096,730
Feb 27, 2026	29.70	29.70	29.61	29.63	29.31	-0.27%	1,202,472
Feb 26, 2026	29.71	29.73	29.67	29.71	29.39	-	1,179,952
Feb 25, 2026	29.70	29.73	29.69	29.71	29.39	0.03%	706,699
Feb 24, 2026	29.70	29.72	29.66	29.70	29.38	-	419,062
Feb 23, 2026	29.75	29.75	29.69	29.70	29.38	-0.17%	597,645
Feb 20, 2026	29.75	29.78	29.73	29.75	29.43	-	510,169
Feb 19, 2026	29.73	29.75	29.70	29.75	29.43	0.13%	649,993
Feb 18, 2026	29.70	29.76	29.69	29.71	29.39	0.13%	817,458
Feb 17, 2026	29.68	29.69	29.63	29.67	29.35	-0.10%	1,002,062
Feb 13, 2026	29.68	29.74	29.67	29.70	29.38	0.13%	475,618
Feb 12, 2026	29.64	29.68	29.63	29.66	29.34	0.14%	870,972
Feb 11, 2026	29.61	29.63	29.55	29.62	29.30	0.14%	591,222
Feb 10, 2026	29.63	29.66	29.56	29.58	29.26	0.10%	1,231,179
Feb 9, 2026	29.52	29.56	29.51	29.55	29.23	0.17%	515,142
Feb 6, 2026	29.43	29.50	29.42	29.50	29.18	0.31%	436,878
Feb 5, 2026	29.44	29.46	29.39	29.41	29.09	-0.10%	578,661
Feb 4, 2026	29.47	29.47	29.42	29.44	29.12	-0.03%	798,771
Feb 3, 2026	29.44	29.48	29.38	29.45	29.13	-0.03%	1,223,649
Feb 2, 2026	29.42	29.48	29.40	29.46	29.14	-0.44%	1,022,535
Jan 30, 2026	29.56	29.60	29.54	29.59	29.11	0.03%	587,674
Jan 29, 2026	29.60	29.60	29.54	29.58	29.10	-0.03%	423,944
Jan 28, 2026	29.62	29.63	29.58	29.59	29.11	-0.07%	433,577
Jan 27, 2026	29.59	29.64	29.59	29.61	29.13	0.03%	883,929
Jan 26, 2026	29.61	29.61	29.58	29.60	29.12	0.03%	307,078
Jan 23, 2026	29.62	29.62	29.55	29.59	29.11	-0.10%	459,822
Jan 22, 2026	29.62	29.65	29.59	29.62	29.14	0.03%	577,751
Jan 21, 2026	29.53	29.61	29.52	29.61	29.13	0.41%	640,395
Jan 20, 2026	29.45	29.52	29.43	29.49	29.01	-0.30%	1,066,562
Jan 16, 2026	29.60	29.60	29.56	29.58	29.10	0.03%	561,504
Jan 15, 2026	29.60	29.62	29.55	29.57	29.09	-0.03%	1,876,888
Jan 14, 2026	29.53	29.58	29.52	29.58	29.10	0.07%	691,865
Jan 13, 2026	29.59	29.59	29.52	29.56	29.08	0.03%	4,477,662
Jan 12, 2026	29.51	29.57	29.51	29.55	29.07	-0.07%	1,456,339
Jan 9, 2026	29.56	29.58	29.55	29.57	29.09	0.07%	622,835
Jan 8, 2026	29.50	29.55	29.49	29.55	29.07	0.10%	586,235
Jan 7, 2026	29.53	29.55	29.51	29.52	29.04	-0.02%	682,858
Jan 6, 2026	29.50	29.53	29.47	29.53	29.05	0.15%	529,316
Jan 5, 2026	29.40	29.51	29.40	29.48	29.01	0.27%	1,049,673
Jan 2, 2026	29.39	29.41	29.34	29.40	28.93	0.12%	1,133,577
Dec 31, 2025	29.40	29.41	29.36	29.37	28.89	-0.05%	970,554
Dec 30, 2025	29.37	29.39	29.34	29.38	28.91	0.03%	385,060
Dec 29, 2025	29.35	29.39	29.32	29.37	28.90	-0.47%	1,499,395
Dec 26, 2025	29.51	29.53	29.48	29.51	28.88	0.07%	203,424
Dec 24, 2025	29.45	29.51	29.44	29.49	28.86	0.17%	292,529
Dec 23, 2025	29.41	29.45	29.38	29.44	28.81	0.07%	342,898
Dec 22, 2025	29.45	29.45	29.39	29.42	28.79	-0.03%	396,013
Dec 19, 2025	29.48	29.50	29.43	29.43	28.80	-0.10%	440,122
Dec 18, 2025	29.49	29.50	29.44	29.46	28.83	0.24%	1,117,418
Dec 17, 2025	29.41	29.43	29.38	29.39	28.76	-0.17%	431,914
Dec 16, 2025	29.43	29.45	29.40	29.44	28.81	0.03%	446,387
Dec 15, 2025	29.44	29.46	29.41	29.43	28.80	0.10%	617,149
Dec 12, 2025	29.46	29.47	29.40	29.40	28.77	-0.31%	1,391,984
Dec 11, 2025	29.50	29.51	29.48	29.49	28.86	-	819,209
Dec 10, 2025	29.36	29.50	29.35	29.49	28.86	0.37%	825,952
Dec 9, 2025	29.39	29.40	29.34	29.38	28.75	-0.03%	676,739
Dec 8, 2025	29.44	29.45	29.34	29.39	28.76	-0.14%	1,317,841
Dec 5, 2025	29.47	29.49	29.43	29.43	28.80	-0.17%	1,050,670
Dec 4, 2025	29.48	29.48	29.42	29.48	28.85	-0.07%	682,486
Dec 3, 2025	29.48	29.52	29.44	29.50	28.87	0.14%	463,075