VanEck Fallen Angel High Yield Bond ETF

ANGL
🏛️ usa →
29.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 32.97 33.02 32.95 32.97 0.9M
2021-12-30 32.98 32.98 32.92 32.94 1.1M
2021-12-29 33.01 33.01 32.93 32.93 1.6M
2021-12-28 33.12 33.16 33.07 33.14 1.5M
2021-12-27 33.09 33.16 33.07 33.12 2.0M
2021-12-23 33.03 33.12 33.03 33.07 2.9M
2021-12-22 32.94 33.04 32.91 33.04 1.3M
2021-12-21 32.81 32.92 32.78 32.92 0.9M
2021-12-20 32.75 32.78 32.70 32.77 2.4M
2021-12-17 32.83 32.87 32.78 32.83 1.7M
2021-12-16 32.92 32.94 32.84 32.88 1.3M
2021-12-15 32.83 32.94 32.73 32.94 1.2M
2021-12-14 32.83 32.87 32.74 32.85 1.3M
2021-12-13 32.84 32.91 32.82 32.87 1.1M
2021-12-10 32.87 32.87 32.79 32.86 1.4M
2021-12-09 32.90 32.91 32.77 32.79 1.1M
2021-12-08 32.83 32.92 32.78 32.92 3.4M
2021-12-07 32.77 32.91 32.76 32.85 2.8M
2021-12-06 32.55 32.72 32.55 32.66 1.7M
2021-12-03 32.55 32.58 32.45 32.56 2.6M
2021-12-02 32.36 32.55 32.36 32.51 2.1M
2021-12-01 32.51 32.56 32.34 32.36 1.9M
2021-11-30 32.57 32.61 32.37 32.42 3.1M
2021-11-29 32.57 32.59 32.49 32.59 1.1M
2021-11-26 32.46 32.47 32.27 32.44 2.0M
2021-11-24 32.66 32.73 32.57 32.73 1.5M
2021-11-23 32.79 32.86 32.65 32.71 2.4M
2021-11-22 33.00 33.02 32.81 32.82 2.9M
2021-11-19 33.02 33.08 32.99 33.01 1.1M
2021-11-18 33.08 33.09 32.99 32.99 1.4M
2021-11-17 33.05 33.05 33.00 33.01 2.1M
2021-11-16 33.04 33.06 33.02 33.04 1.4M
2021-11-15 33.16 33.16 33.01 33.02 1.0M
2021-11-12 33.20 33.20 33.11 33.12 1.1M
2021-11-11 33.24 33.24 33.17 33.18 0.7M
2021-11-10 33.39 33.40 33.19 33.23 2.7M
2021-11-09 33.36 33.42 33.33 33.41 2.0M
2021-11-08 33.33 33.36 33.29 33.30 1.3M
2021-11-05 33.27 33.35 33.22 33.35 2.8M
2021-11-04 33.07 33.16 33.07 33.14 1.9M
2021-11-03 32.98 33.07 32.93 33.05 2.5M
2021-11-02 32.91 33.00 32.91 32.98 1.4M
2021-11-01 32.96 32.98 32.91 32.93 1.4M
2021-10-29 33.09 33.11 33.06 33.08 2.2M
2021-10-28 33.11 33.15 33.08 33.15 1.8M
2021-10-27 33.04 33.10 33.00 33.04 1.3M
2021-10-26 32.97 33.01 32.95 33.01 1.3M
2021-10-25 32.89 32.94 32.85 32.94 0.6M
2021-10-22 32.95 32.95 32.85 32.89 1.7M
2021-10-21 32.96 33.02 32.91 32.95 3.0M
2021-10-20 32.92 32.94 32.89 32.91 1.0M
2021-10-19 32.92 32.94 32.87 32.93 0.7M
2021-10-18 32.88 32.92 32.83 32.92 0.9M
2021-10-15 32.97 32.98 32.88 32.92 1.6M
2021-10-14 32.88 33.00 32.85 32.97 1.4M
2021-10-13 32.74 32.82 32.70 32.82 1.4M
2021-10-12 32.65 32.73 32.64 32.72 1.0M
2021-10-11 32.66 32.70 32.55 32.56 1.8M
2021-10-08 32.82 32.82 32.67 32.67 1.2M
2021-10-07 32.86 32.90 32.80 32.82 2.6M
2021-10-06 32.78 32.84 32.73 32.83 2.6M
2021-10-05 32.95 32.95 32.83 32.84 1.5M
2021-10-04 33.01 33.01 32.87 32.89 3.0M
2021-10-01 33.02 33.04 32.91 32.98 2.6M
2021-09-30 33.08 33.11 33.04 33.05 1.8M
2021-09-29 33.07 33.14 33.07 33.10 1.5M
2021-09-28 33.13 33.14 33.01 33.02 2.6M
2021-09-27 33.22 33.25 33.19 33.24 0.8M
2021-09-24 33.25 33.31 33.23 33.28 1.7M
2021-09-23 33.36 33.39 33.31 33.33 1.2M
2021-09-22 33.30 33.37 33.27 33.32 1.0M
2021-09-21 33.28 33.30 33.22 33.27 1.2M
2021-09-20 33.24 33.28 33.20 33.25 0.8M
2021-09-17 33.39 33.39 33.32 33.36 2.0M
2021-09-16 33.41 33.43 33.34 33.43 1.1M
2021-09-15 33.42 33.43 33.38 33.43 0.9M
2021-09-14 33.34 33.38 33.34 33.35 1.1M
2021-09-13 33.32 33.33 33.26 33.33 1.0M
2021-09-10 33.35 33.37 33.24 33.26 1.9M
2021-09-09 33.26 33.32 33.26 33.28 0.9M
2021-09-08 33.23 33.28 33.21 33.27 1.3M
2021-09-07 33.29 33.29 33.21 33.22 0.8M
2021-09-03 33.31 33.36 33.30 33.33 0.8M
2021-09-02 33.32 33.35 33.31 33.31 1.0M
2021-09-01 33.22 33.29 33.18 33.27 2.0M
2021-08-31 33.29 33.30 33.25 33.28 4.6M
2021-08-30 33.18 33.28 33.18 33.26 1.2M
2021-08-27 33.10 33.20 33.08 33.20 1.7M
2021-08-26 33.11 33.11 33.01 33.09 1.6M
2021-08-25 33.07 33.11 33.05 33.08 1.9M
2021-08-24 32.99 33.07 32.97 33.06 3.4M
2021-08-23 32.95 32.97 32.90 32.94 1.8M
2021-08-20 32.80 32.87 32.78 32.86 1.2M
2021-08-19 32.81 32.83 32.75 32.79 2.3M
2021-08-18 32.88 32.91 32.77 32.78 1.4M
2021-08-17 32.91 32.93 32.86 32.87 1.5M
2021-08-16 32.93 32.96 32.91 32.95 1.0M
2021-08-13 32.90 32.95 32.88 32.95 0.4M
2021-08-12 32.84 32.87 32.81 32.85 0.9M
2021-08-11 32.75 32.86 32.75 32.86 1.3M
2021-08-10 32.85 32.85 32.72 32.72 1.8M
2021-08-09 32.89 32.89 32.81 32.85 0.7M
2021-08-06 32.95 32.95 32.87 32.90 0.7M
2021-08-05 32.89 32.95 32.89 32.94 0.9M
2021-08-04 32.88 32.92 32.85 32.88 0.8M
2021-08-03 32.94 32.95 32.86 32.91 1.6M
2021-08-02 32.99 33.03 32.91 32.93 2.1M
2021-07-30 33.09 33.12 33.07 33.10 2.1M
2021-07-29 33.05 33.12 33.05 33.08 1.0M
2021-07-28 33.00 33.05 32.97 33.03 1.4M
2021-07-27 33.04 33.04 32.96 33.01 1.3M
2021-07-26 33.07 33.09 33.04 33.06 1.6M
2021-07-23 33.03 33.09 33.02 33.07 0.8M
2021-07-22 33.00 33.07 32.97 33.03 1.0M
2021-07-21 32.91 32.98 32.89 32.96 1.4M
2021-07-20 32.83 32.91 32.78 32.86 1.3M
2021-07-19 32.95 32.95 32.74 32.80 1.8M
2021-07-16 33.06 33.06 32.99 33.01 0.7M
2021-07-15 33.07 33.08 33.01 33.07 1.5M
2021-07-14 33.08 33.13 33.03 33.09 1.3M
2021-07-13 33.13 33.15 33.02 33.05 1.0M
2021-07-12 33.17 33.17 33.12 33.13 1.1M
2021-07-09 33.13 33.16 33.12 33.14 1.7M
2021-07-08 33.11 33.14 33.03 33.12 2.6M
2021-07-07 33.14 33.16 33.09 33.16 1.0M
2021-07-06 33.00 33.12 32.99 33.12 1.8M
2021-07-02 32.94 33.01 32.91 32.99 1.8M
2021-07-01 32.89 32.91 32.86 32.90 4.5M
2021-06-30 32.87 32.90 32.85 32.90 1.3M
2021-06-29 32.80 32.84 32.78 32.84 2.1M
2021-06-28 32.76 32.78 32.71 32.78 2.0M
2021-06-25 32.74 32.75 32.69 32.71 0.8M
2021-06-24 32.68 32.68 32.64 32.67 1.1M
2021-06-23 32.62 32.66 32.58 32.58 1.6M
2021-06-22 32.58 32.63 32.55 32.61 1.4M
2021-06-21 32.55 32.58 32.52 32.58 1.5M
2021-06-18 32.49 32.54 32.40 32.54 0.9M
2021-06-17 32.50 32.55 32.47 32.52 1.0M
2021-06-16 32.53 32.57 32.38 32.44 3.1M
2021-06-15 32.51 32.53 32.46 32.53 1.1M
2021-06-14 32.54 32.54 32.46 32.50 1.5M
2021-06-11 32.52 32.55 32.48 32.52 0.9M
2021-06-10 32.44 32.52 32.44 32.50 1.1M
2021-06-09 32.42 32.45 32.40 32.43 1.3M
2021-06-08 32.39 32.39 32.32 32.38 0.9M
2021-06-07 32.26 32.30 32.25 32.29 0.8M
2021-06-04 32.22 32.28 32.20 32.24 1.4M
2021-06-03 32.15 32.21 32.13 32.17 1.0M
2021-06-02 32.20 32.24 32.17 32.22 0.9M
2021-06-01 32.12 32.20 32.09 32.18 2.7M
2021-05-28 32.18 32.25 32.18 32.21 2.5M
2021-05-27 32.18 32.23 32.16 32.17 1.1M
2021-05-26 32.15 32.19 32.13 32.18 1.8M
2021-05-25 32.16 32.19 32.14 32.15 1.6M
2021-05-24 32.08 32.17 32.06 32.16 1.1M
2021-05-21 32.05 32.09 31.99 32.07 1.0M
2021-05-20 31.94 32.07 31.94 32.02 1.5M
2021-05-19 31.94 32.00 31.86 31.92 2.7M
2021-05-18 32.10 32.13 32.04 32.06 1.1M
2021-05-17 32.14 32.17 32.07 32.10 1.1M
2021-05-14 32.11 32.18 32.08 32.14 1.6M
2021-05-13 32.00 32.11 32.00 32.04 2.8M
2021-05-12 32.10 32.15 31.98 32.00 2.6M
2021-05-11 32.14 32.21 32.09 32.19 1.1M
2021-05-10 32.28 32.30 32.21 32.23 3.1M
2021-05-07 32.29 32.30 32.25 32.28 1.6M
2021-05-06 32.25 32.26 32.17 32.24 1.9M
2021-05-05 32.16 32.24 32.15 32.24 1.9M
2021-05-04 32.16 32.17 32.08 32.16 2.0M
2021-05-03 32.15 32.16 32.08 32.14 2.4M
2021-04-30 32.22 32.24 32.19 32.21 0.9M
2021-04-29 32.22 32.25 32.15 32.21 1.6M
2021-04-28 32.17 32.22 32.12 32.18 3.1M
2021-04-27 32.22 32.22 32.15 32.15 2.1M
2021-04-26 32.22 32.23 32.15 32.15 1.1M
2021-04-23 32.15 32.21 32.13 32.18 0.9M
2021-04-22 32.16 32.16 32.07 32.11 1.0M
2021-04-21 32.05 32.14 32.03 32.14 1.3M
2021-04-20 32.05 32.11 32.03 32.08 1.2M
2021-04-19 32.11 32.12 32.08 32.12 1.4M
2021-04-16 32.18 32.22 32.13 32.15 0.8M
2021-04-15 32.11 32.18 32.08 32.17 1.4M
2021-04-14 32.04 32.06 31.98 32.00 1.6M
2021-04-13 31.92 32.04 31.91 32.02 1.3M
2021-04-12 32.01 32.02 31.91 31.95 1.2M
2021-04-09 32.03 32.07 32.00 32.04 0.9M
2021-04-08 32.09 32.11 32.04 32.07 1.9M
2021-04-07 32.07 32.07 32.02 32.04 1.5M
2021-04-06 32.02 32.06 31.98 32.02 4.5M
2021-04-05 31.96 31.98 31.92 31.98 1.4M
2021-04-01 31.92 32.00 31.86 31.98 5.5M
2021-03-31 31.86 31.99 31.85 31.93 2.4M
2021-03-30 31.80 31.85 31.77 31.84 2.4M
2021-03-29 31.85 31.90 31.79 31.87 1.8M
2021-03-26 31.79 31.90 31.75 31.90 3.0M
2021-03-25 31.70 31.78 31.61 31.77 3.2M
2021-03-24 31.67 31.79 31.66 31.74 2.3M
2021-03-23 31.56 31.65 31.53 31.61 3.7M
2021-03-22 31.46 31.57 31.43 31.54 2.0M
2021-03-19 31.33 31.38 31.22 31.38 2.6M
2021-03-18 31.45 31.48 31.27 31.31 1.7M
2021-03-17 31.60 31.72 31.50 31.61 1.4M
2021-03-16 31.72 31.73 31.61 31.65 1.4M
2021-03-15 31.69 31.73 31.65 31.73 1.4M
2021-03-12 31.81 31.82 31.69 31.74 1.5M
2021-03-11 31.83 31.92 31.82 31.88 3.5M
2021-03-10 31.72 31.79 31.68 31.75 1.3M
2021-03-09 31.79 31.83 31.67 31.69 3.8M
2021-03-08 31.88 31.91 31.65 31.66 1.8M
2021-03-05 31.87 31.93 31.76 31.91 4.9M
2021-03-04 32.01 32.10 31.74 31.82 2.0M
2021-03-03 32.12 32.12 31.96 31.98 3.0M
2021-03-02 32.24 32.26 32.12 32.13 1.6M
2021-03-01 32.10 32.25 32.05 32.21 4.0M
2021-02-26 32.17 32.17 31.95 32.07 5.4M
2021-02-25 32.31 32.35 31.95 31.99 5.7M
2021-02-24 32.34 32.42 32.31 32.40 3.8M
2021-02-23 32.34 32.44 32.24 32.41 3.5M
2021-02-22 32.44 32.46 32.35 32.36 7.4M
2021-02-19 32.52 32.52 32.44 32.49 0.8M
2021-02-18 32.45 32.49 32.40 32.44 1.0M
2021-02-17 32.45 32.54 32.43 32.54 1.8M
2021-02-16 32.52 32.53 32.44 32.51 4.3M
2021-02-12 32.52 32.62 32.51 32.62 3.3M
2021-02-11 32.50 32.54 32.46 32.54 1.3M
2021-02-10 32.49 32.49 32.38 32.46 1.9M
2021-02-09 32.47 32.50 32.44 32.45 1.1M
2021-02-08 32.41 32.49 32.37 32.49 1.8M
2021-02-05 32.44 32.45 32.36 32.37 4.5M
2021-02-04 32.25 32.34 32.25 32.27 1.5M
2021-02-03 32.20 32.26 32.15 32.23 2.9M
2021-02-02 32.12 32.19 32.08 32.19 1.9M
2021-02-01 32.00 32.05 31.94 31.99 3.4M
2021-01-29 32.13 32.20 31.99 32.07 3.9M
2021-01-28 32.14 32.24 32.12 32.13 2.6M
2021-01-27 32.09 32.14 31.95 32.05 3.4M
2021-01-26 32.17 32.18 32.12 32.14 2.3M
2021-01-25 32.13 32.16 32.02 32.15 1.2M
2021-01-22 32.05 32.18 32.04 32.13 1.0M
2021-01-21 32.42 32.44 32.28 32.30 2.4M
2021-01-20 32.37 32.44 32.34 32.44 1.6M
2021-01-19 32.25 32.29 32.16 32.27 1.5M
2021-01-15 32.21 32.23 32.13 32.17 1.8M
2021-01-14 32.22 32.24 32.15 32.22 2.4M
2021-01-13 32.01 32.18 32.01 32.15 1.5M
2021-01-12 31.99 32.06 31.93 32.04 2.1M
2021-01-11 32.05 32.08 31.97 31.98 2.7M
2021-01-08 32.20 32.22 32.08 32.17 1.2M
2021-01-07 32.15 32.21 32.07 32.18 1.8M
2021-01-06 32.06 32.17 32.00 32.06 2.5M
2021-01-05 32.04 32.14 32.04 32.10 1.6M
2021-01-04 32.13 32.13 31.89 32.04 2.4M