VanEck Fallen Angel High Yield Bond ETF (ANGL) Historical Stock Data
29.05 ↓0.03 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANGL is down -0.02% a day on average. There have been 15 days where VanEck Fallen Angel High Yield Bond ETF closed green and 15 days where ANGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 29.10 | 29.05 | ↓$0.05 (-0.17%) | 29.00 | 29.10 | 0.95M |
| 2024-10-21 | 29.20 | 29.08 | ↓$0.12 (-0.41%) | 29.06 | 29.20 | 445.50K |
| 2024-10-18 | 29.17 | 29.22 | ↑$0.05 (0.17%) | 29.16 | 29.23 | 364.67K |
| 2024-10-17 | 29.23 | 29.15 | ↓$0.08 (-0.27%) | 29.10 | 29.23 | 403.39K |
| 2024-10-16 | 29.18 | 29.21 | ↑$0.03 (0.10%) | 29.16 | 29.25 | 518.83K |
| 2024-10-15 | 29.15 | 29.13 | ↓$0.02 (-0.07%) | 29.13 | 29.19 | 1.52M |
| 2024-10-14 | 29.08 | 29.13 | ↑$0.05 (0.17%) | 29.02 | 29.14 | 783.46K |
| 2024-10-11 | 29.04 | 29.09 | ↑$0.05 (0.17%) | 29.04 | 29.12 | 0.96M |
| 2024-10-10 | 29.09 | 29.05 | ↓$0.04 (-0.14%) | 29.01 | 29.09 | 620.15K |
| 2024-10-09 | 29.06 | 29.06 | ↑$0.00 (0.00%) | 29.04 | 29.10 | 412.39K |
| 2024-10-08 | 29.06 | 29.07 | ↑$0.01 (0.03%) | 29.02 | 29.09 | 591.61K |
| 2024-10-07 | 29.11 | 29.03 | ↓$0.08 (-0.27%) | 29.02 | 29.11 | 0.90M |
| 2024-10-04 | 29.17 | 29.14 | ↓$0.03 (-0.10%) | 29.10 | 29.17 | 1.28M |
| 2024-10-03 | 29.23 | 29.18 | ↓$0.05 (-0.17%) | 29.16 | 29.24 | 882.44K |
| 2024-10-02 | 29.23 | 29.25 | ↑$0.02 (0.07%) | 29.20 | 29.28 | 676.79K |
| 2024-10-01 | 29.28 | 29.27 | ↓$0.01 (-0.03%) | 29.26 | 29.34 | 1.11M |
| 2024-09-30 | 29.43 | 29.41 | ↓$0.02 (-0.07%) | 29.40 | 29.47 | 1M |
| 2024-09-27 | 29.34 | 29.42 | ↑$0.08 (0.27%) | 29.34 | 29.43 | 843.36K |
| 2024-09-26 | 29.38 | 29.32 | ↓$0.06 (-0.20%) | 29.27 | 29.38 | 1.23M |
| 2024-09-25 | 29.33 | 29.30 | ↓$0.03 (-0.10%) | 29.30 | 29.36 | 386.72K |
| 2024-09-24 | 29.35 | 29.38 | ↑$0.03 (0.10%) | 29.33 | 29.41 | 521.78K |
| 2024-09-23 | 29.37 | 29.37 | ↑$0.00 (0.00%) | 29.33 | 29.40 | 508.40K |
| 2024-09-20 | 29.38 | 29.38 | ↑$0.00 (0.00%) | 29.30 | 29.41 | 427.59K |
| 2024-09-19 | 29.47 | 29.41 | ↓$0.06 (-0.20%) | 29.38 | 29.47 | 1.04M |
| 2024-09-18 | 29.33 | 29.32 | ↓$0.01 (-0.03%) | 29.27 | 29.47 | 599.84K |
| 2024-09-17 | 29.33 | 29.30 | ↓$0.03 (-0.10%) | 29.27 | 29.33 | 512.64K |
| 2024-09-16 | 29.21 | 29.28 | ↑$0.07 (0.24%) | 29.19 | 29.31 | 648.10K |
| 2024-09-13 | 29.20 | 29.24 | ↑$0.04 (0.14%) | 29.19 | 29.26 | 641.73K |
| 2024-09-12 | 29.11 | 29.17 | ↑$0.06 (0.21%) | 29.10 | 29.19 | 561.94K |
| 2024-09-11 | 29.08 | 29.14 | ↑$0.06 (0.21%) | 29.03 | 29.15 | 542.12K |
Create an account or log in to view more rows.
$ANGL choo choo
$ANGL -
Buy
buy
buy!
$ANGL let’s buy NOW!!!
$ANGL love when bulls come out
$ANGL bear trap
$ANGL This is how I feel everyday holding this gem.
$ANGL we back
$ANGL we’re fucked tomorrow boys
$ANGL Nope
$ANGL Markets about as efficient as a retirement home