VanEck Fallen Angel High Yield Bond ETF ANGL
27.39 USD -0.05 (-0.18%)
Regular-session close
27.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
27.38 Day range 27.45
27.30 52-week range 29.75
- YTD
- -6.74%
- 1 year
- -6.23%
ANGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.43 | 27.45 | 27.38 | 27.39 | -0.05 | -0.18% | 727,010 |
| Nov 12, 2026 | 27.54 | 27.56 | 27.43 | 27.44 | -0.19 | -0.69% | 815,000 |
| Nov 11, 2026 | 27.61 | 27.65 | 27.56 | 27.63 | +0.05 | +0.18% | 623,700 |
| Nov 10, 2026 | 27.64 | 27.64 | 27.54 | 27.58 | -0.15 | -0.54% | 942,600 |
| Nov 9, 2026 | 27.68 | 27.75 | 27.68 | 27.73 | +0.09 | +0.33% | 785,800 |
| Nov 6, 2026 | 27.68 | 27.70 | 27.62 | 27.64 | -0.05 | -0.18% | 1,066,800 |
| Nov 5, 2026 | 27.80 | 27.80 | 27.62 | 27.69 | -0.09 | -0.32% | 1,229,400 |
| Nov 4, 2026 | 27.61 | 27.79 | 27.61 | 27.78 | +0.24 | +0.87% | 7,782,700 |
| Nov 3, 2026 | 27.52 | 27.56 | 27.48 | 27.54 | +0.05 | +0.18% | 1,098,900 |
| Nov 2, 2026 | 27.55 | 27.60 | 27.48 | 27.49 | -0.19 | -0.69% | 1,098,400 |
| Oct 30, 2026 | 27.61 | 27.69 | 27.59 | 27.68 | 0.00 | 0.00% | 1,273,500 |
| Oct 29, 2026 | 27.64 | 27.75 | 27.60 | 27.68 | -0.01 | -0.04% | 628,500 |
| Oct 28, 2026 | 27.77 | 27.78 | 27.64 | 27.69 | -0.07 | -0.25% | 1,447,200 |
| Oct 27, 2026 | 27.62 | 27.78 | 27.61 | 27.76 | +0.12 | +0.43% | 1,366,100 |
| Oct 26, 2026 | 27.58 | 27.69 | 27.57 | 27.64 | +0.09 | +0.33% | 840,100 |
| Oct 23, 2026 | 27.44 | 27.55 | 27.43 | 27.55 | +0.02 | +0.07% | 763,700 |
| Oct 22, 2026 | 27.32 | 27.55 | 27.32 | 27.53 | +0.13 | +0.47% | 2,942,700 |
| Oct 21, 2026 | 27.32 | 27.43 | 27.30 | 27.40 | +0.08 | +0.29% | 1,647,600 |
| Oct 20, 2026 | 27.25 | 27.38 | 27.25 | 27.32 | +0.02 | +0.07% | 1,772,800 |
| Oct 19, 2026 | 27.38 | 27.39 | 27.28 | 27.30 | -0.06 | -0.22% | 748,300 |
| Oct 16, 2026 | 27.42 | 27.47 | 27.35 | 27.36 | -0.11 | -0.40% | 1,016,200 |
| Oct 15, 2026 | 27.45 | 27.52 | 27.44 | 27.47 | -0.05 | -0.18% | 2,127,400 |
| Oct 14, 2026 | 27.50 | 27.54 | 27.48 | 27.52 | -0.10 | -0.36% | 1,284,900 |
| Oct 13, 2026 | 27.67 | 27.70 | 27.57 | 27.62 | -0.08 | -0.29% | 805,800 |
| Oct 12, 2026 | 27.66 | 27.74 | 27.64 | 27.70 | +0.02 | +0.07% | 770,800 |
| Oct 9, 2026 | 27.66 | 27.70 | 27.60 | 27.68 | +0.04 | +0.14% | 581,100 |
| Oct 8, 2026 | 27.57 | 27.65 | 27.57 | 27.64 | 0.00 | 0.00% | 1,148,700 |
| Oct 7, 2026 | 27.59 | 27.67 | 27.56 | 27.64 | -0.07 | -0.25% | 1,066,500 |
| Oct 6, 2026 | 27.71 | 27.73 | 27.65 | 27.71 | +0.11 | +0.40% | 1,626,800 |
| Oct 5, 2026 | 27.57 | 27.62 | 27.53 | 27.60 | +0.03 | +0.11% | 1,062,500 |
| Oct 2, 2026 | 27.71 | 27.74 | 27.54 | 27.57 | -0.04 | -0.14% | 1,723,100 |
| Oct 1, 2026 | 27.57 | 27.68 | 27.45 | 27.61 | -0.20 | -0.72% | 1,396,800 |
| Sep 30, 2026 | 27.96 | 27.99 | 27.81 | 27.81 | -0.11 | -0.39% | 865,400 |
| Sep 29, 2026 | 28.04 | 28.04 | 27.86 | 27.92 | -0.09 | -0.32% | 694,000 |
| Sep 28, 2026 | 28.03 | 28.06 | 27.97 | 28.01 | -0.14 | -0.50% | 1,254,600 |
| Sep 25, 2026 | 28.18 | 28.19 | 28.09 | 28.15 | -0.04 | -0.14% | 605,900 |
| Sep 24, 2026 | 28.25 | 28.32 | 28.17 | 28.19 | -0.12 | -0.42% | 2,057,000 |
| Sep 23, 2026 | 28.51 | 28.52 | 28.30 | 28.31 | -0.25 | -0.88% | 1,473,100 |
| Sep 22, 2026 | 28.61 | 28.61 | 28.52 | 28.56 | +0.01 | +0.04% | 724,600 |
| Sep 21, 2026 | 28.52 | 28.58 | 28.51 | 28.55 | +0.06 | +0.21% | 470,900 |
| Sep 18, 2026 | 28.56 | 28.56 | 28.45 | 28.49 | -0.08 | -0.28% | 348,600 |
| Sep 17, 2026 | 28.57 | 28.58 | 28.54 | 28.57 | +0.13 | +0.46% | 928,300 |
| Sep 16, 2026 | 28.45 | 28.55 | 28.39 | 28.44 | +0.03 | +0.11% | 647,000 |
| Sep 15, 2026 | 28.46 | 28.47 | 28.40 | 28.41 | -0.06 | -0.21% | 1,090,000 |
| Sep 14, 2026 | 28.50 | 28.52 | 28.43 | 28.47 | -0.04 | -0.14% | 747,600 |
| Sep 11, 2026 | 28.61 | 28.64 | 28.51 | 28.51 | -0.04 | -0.14% | 510,000 |
| Sep 10, 2026 | 28.65 | 28.65 | 28.54 | 28.55 | -0.18 | -0.63% | 1,488,400 |
| Sep 9, 2026 | 28.76 | 28.78 | 28.72 | 28.73 | -0.06 | -0.21% | 421,100 |
| Sep 8, 2026 | 28.81 | 28.82 | 28.78 | 28.79 | -0.01 | -0.03% | 413,900 |
| Sep 4, 2026 | 28.81 | 28.82 | 28.79 | 28.80 | -0.01 | -0.03% | 479,400 |
| Sep 3, 2026 | 28.80 | 28.86 | 28.80 | 28.81 | +0.04 | +0.14% | 570,600 |
| Sep 2, 2026 | 28.75 | 28.78 | 28.72 | 28.77 | +0.05 | +0.17% | 1,403,900 |
| Sep 1, 2026 | 28.78 | 28.82 | 28.71 | 28.72 | -0.29 | -1.00% | 496,300 |
| Aug 31, 2026 | 29.01 | 29.02 | 28.97 | 29.01 | -0.02 | -0.07% | 368,000 |
| Aug 28, 2026 | 29.06 | 29.12 | 29.02 | 29.03 | -0.07 | -0.24% | 745,800 |
| Aug 27, 2026 | 29.12 | 29.14 | 29.09 | 29.10 | 0.00 | 0.00% | 1,075,200 |
| Aug 26, 2026 | 29.12 | 29.12 | 29.05 | 29.10 | -0.01 | -0.03% | 280,200 |
| Aug 25, 2026 | 29.07 | 29.12 | 29.05 | 29.11 | +0.08 | +0.28% | 327,800 |
| Aug 24, 2026 | 29.00 | 29.04 | 28.99 | 29.03 | +0.03 | +0.10% | 284,500 |
| Aug 21, 2026 | 29.03 | 29.03 | 28.96 | 29.00 | +0.01 | +0.03% | 779,300 |
| Aug 20, 2026 | 28.99 | 29.01 | 28.96 | 28.99 | -0.08 | -0.28% | 580,800 |
| Aug 19, 2026 | 29.03 | 29.07 | 29.02 | 29.07 | +0.08 | +0.28% | 1,101,500 |
| Aug 18, 2026 | 28.99 | 29.00 | 28.95 | 28.99 | -0.01 | -0.03% | 1,018,100 |
| Aug 17, 2026 | 29.04 | 29.04 | 28.97 | 29.00 | -0.04 | -0.14% | 1,045,300 |
| Aug 14, 2026 | 29.07 | 29.09 | 29.03 | 29.04 | -0.05 | -0.17% | 610,800 |
65 days, newest first. Daily bars as drawn on the ANGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.