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
2022-12-30 26.95 27.06 26.92 27.02 1.8M
2022-12-29 26.87 27.06 26.75 27.06 1.3M
2022-12-28 27.00 27.08 26.64 26.64 3.0M
2022-12-27 27.31 27.34 27.04 27.04 3.9M
2022-12-23 27.22 27.40 27.16 27.38 4.9M
2022-12-22 27.31 27.36 27.18 27.28 1.2M
2022-12-21 27.34 27.51 27.34 27.45 0.8M
2022-12-20 27.18 27.33 27.15 27.25 1.1M
2022-12-19 27.36 27.41 27.25 27.33 1.9M
2022-12-16 27.44 27.52 27.42 27.48 1.1M
2022-12-15 27.51 27.59 27.40 27.55 1.0M
2022-12-14 27.73 27.79 27.40 27.61 1.3M
2022-12-13 27.91 28.00 27.57 27.75 1.3M
2022-12-12 27.41 27.49 27.36 27.45 1.6M
2022-12-09 27.26 27.45 27.26 27.32 1.1M
2022-12-08 27.35 27.42 27.28 27.32 1.6M
2022-12-07 27.19 27.38 27.18 27.33 1.1M
2022-12-06 27.25 27.28 27.11 27.16 1.5M
2022-12-05 27.34 27.37 27.13 27.20 2.0M
2022-12-02 27.18 27.45 27.17 27.42 2.4M
2022-12-01 27.38 27.44 27.28 27.41 2.3M
2022-11-30 27.13 27.50 27.06 27.48 1.4M
2022-11-29 26.92 27.11 26.91 27.10 1.1M
2022-11-28 27.09 27.15 26.91 26.92 1.7M
2022-11-25 27.20 27.22 27.15 27.20 0.2M
2022-11-23 27.12 27.30 27.12 27.24 1.0M
2022-11-22 27.04 27.19 26.98 27.19 2.3M
2022-11-21 26.95 27.00 26.88 26.91 0.8M
2022-11-18 27.00 27.01 26.87 26.99 0.7M
2022-11-17 26.80 26.92 26.75 26.91 0.9M
2022-11-16 27.00 27.04 26.95 26.98 0.8M
2022-11-15 27.04 27.05 26.84 27.02 1.4M
2022-11-14 26.88 26.90 26.76 26.78 0.8M
2022-11-11 26.91 27.07 26.80 27.02 2.5M
2022-11-10 26.85 26.95 26.69 26.94 3.3M
2022-11-09 26.40 26.44 26.11 26.12 2.9M
2022-11-08 26.50 26.57 26.37 26.50 2.0M
2022-11-07 26.47 26.49 26.34 26.44 1.1M
2022-11-04 26.41 26.53 26.23 26.39 0.8M
2022-11-03 26.05 26.32 25.99 26.23 1.6M
2022-11-02 26.55 26.85 26.28 26.28 2.4M
2022-11-01 26.67 26.67 26.37 26.56 2.0M
2022-10-31 26.74 26.74 26.50 26.54 1.3M
2022-10-28 26.78 26.96 26.78 26.91 1.3M
2022-10-27 26.65 26.82 26.57 26.77 2.3M
2022-10-26 26.47 26.70 26.46 26.58 1.0M
2022-10-25 26.41 26.56 26.41 26.55 1.3M
2022-10-24 26.30 26.38 26.17 26.31 1.1M
2022-10-21 26.04 26.37 26.01 26.27 1.7M
2022-10-20 26.27 26.43 25.98 26.07 2.0M
2022-10-19 26.40 26.45 26.23 26.30 1.0M
2022-10-18 26.63 26.67 26.38 26.51 1.3M
2022-10-17 26.30 26.42 26.24 26.36 2.5M
2022-10-14 26.31 26.37 26.00 26.03 0.9M
2022-10-13 25.77 26.26 25.75 26.17 1.0M
2022-10-12 26.14 26.26 26.13 26.17 0.6M
2022-10-11 26.11 26.34 26.05 26.13 3.5M
2022-10-10 26.32 26.35 25.85 25.95 1.8M
2022-10-07 26.54 26.58 26.31 26.33 1.6M
2022-10-06 26.76 26.84 26.59 26.62 1.7M
2022-10-05 26.65 26.81 26.52 26.75 0.9M
2022-10-04 26.66 26.86 26.66 26.84 2.1M
2022-10-03 26.32 26.48 26.30 26.46 2.0M
2022-09-30 26.40 26.57 26.22 26.23 0.9M
2022-09-29 26.39 26.49 26.25 26.43 1.0M
2022-09-28 26.37 26.68 26.32 26.62 1.4M
2022-09-27 26.50 26.52 26.16 26.20 1.7M
2022-09-26 26.46 26.59 26.25 26.25 2.0M
2022-09-23 26.73 26.78 26.46 26.53 1.1M
2022-09-22 26.95 26.99 26.79 26.86 2.5M
2022-09-21 27.18 27.30 26.87 26.99 1.9M
2022-09-20 27.23 27.28 27.12 27.14 1.2M
2022-09-19 27.23 27.43 27.22 27.39 1.1M
2022-09-16 27.16 27.37 27.09 27.37 1.2M
2022-09-15 27.34 27.41 27.25 27.25 1.5M
2022-09-14 27.41 27.60 27.36 27.37 2.0M
2022-09-13 27.56 27.61 27.32 27.35 3.1M
2022-09-12 27.95 28.00 27.81 27.91 1.4M
2022-09-09 28.01 28.05 27.78 27.85 2.0M
2022-09-08 27.62 27.86 27.62 27.83 1.1M
2022-09-07 27.40 27.78 27.40 27.76 3.9M
2022-09-06 27.50 27.50 27.28 27.35 0.6M
2022-09-02 27.72 27.80 27.46 27.49 2.1M
2022-09-01 27.39 27.53 27.24 27.51 2.0M
2022-08-31 27.74 27.77 27.51 27.54 3.1M
2022-08-30 27.90 27.91 27.58 27.69 2.8M
2022-08-29 27.83 27.92 27.75 27.82 2.9M
2022-08-26 28.34 28.37 27.86 27.89 2.6M
2022-08-25 28.19 28.36 28.14 28.35 2.4M
2022-08-24 28.05 28.14 28.01 28.09 1.0M
2022-08-23 28.02 28.14 27.93 28.03 1.7M
2022-08-22 27.95 28.07 27.86 27.93 2.7M
2022-08-19 28.21 28.21 28.02 28.12 1.1M
2022-08-18 28.41 28.41 28.33 28.33 1.0M
2022-08-17 28.34 28.42 28.21 28.21 2.4M
2022-08-16 28.60 28.62 28.45 28.56 1.3M
2022-08-15 28.62 28.70 28.56 28.65 0.5M
2022-08-12 28.49 28.66 28.40 28.66 1.5M
2022-08-11 28.74 28.81 28.33 28.33 2.2M
2022-08-10 28.59 28.65 28.50 28.58 3.6M
2022-08-09 28.32 28.32 28.21 28.23 1.3M
2022-08-08 28.44 28.57 28.34 28.37 0.9M
2022-08-05 28.25 28.43 28.13 28.37 1.5M
2022-08-04 28.51 28.51 28.42 28.50 0.7M
2022-08-03 28.31 28.44 28.19 28.41 0.7M
2022-08-02 28.33 28.33 28.14 28.16 1.3M
2022-08-01 28.10 28.36 28.10 28.27 2.2M
2022-07-29 28.35 28.42 28.25 28.35 2.3M
2022-07-28 28.11 28.30 28.04 28.26 2.5M
2022-07-27 27.81 28.03 27.78 27.94 2.6M
2022-07-26 27.75 27.79 27.64 27.65 1.6M
2022-07-25 27.87 27.90 27.76 27.81 2.4M
2022-07-22 27.92 28.02 27.72 27.80 3.5M
2022-07-21 27.55 27.92 27.51 27.90 3.2M
2022-07-20 27.74 27.89 27.64 27.67 3.1M
2022-07-19 27.36 27.65 27.36 27.61 1.9M
2022-07-18 27.59 27.59 27.20 27.23 2.5M
2022-07-15 27.28 27.47 27.27 27.43 2.3M
2022-07-14 27.01 27.26 26.89 27.22 2.4M
2022-07-13 27.05 27.37 27.05 27.27 5.4M
2022-07-12 27.33 27.46 27.32 27.35 3.5M
2022-07-11 27.42 27.46 27.30 27.30 1.3M
2022-07-08 27.37 27.47 27.26 27.43 2.7M
2022-07-07 27.20 27.45 27.15 27.45 5.1M
2022-07-06 27.12 27.16 26.98 26.99 2.9M
2022-07-05 27.03 27.13 26.85 27.08 3.1M
2022-07-01 27.02 27.29 27.02 27.13 3.2M
2022-06-30 26.96 27.11 26.88 27.02 1.7M
2022-06-29 27.05 27.12 26.96 27.01 2.2M
2022-06-28 27.37 27.41 27.12 27.13 1.6M
2022-06-27 27.55 27.56 27.35 27.35 1.8M
2022-06-24 27.45 27.72 27.40 27.51 1.9M
2022-06-23 27.23 27.39 27.21 27.39 2.5M
2022-06-22 27.10 27.24 27.08 27.17 3.6M
2022-06-21 27.27 27.31 27.06 27.07 1.9M
2022-06-17 27.11 27.25 27.00 27.13 1.8M
2022-06-16 26.97 27.12 26.66 26.98 4.4M
2022-06-15 27.01 27.46 26.96 27.33 5.2M
2022-06-14 26.67 27.02 26.63 26.88 3.5M
2022-06-13 27.19 27.19 26.44 26.53 9.4M
2022-06-10 27.97 27.98 27.49 27.51 4.4M
2022-06-09 28.34 28.37 28.10 28.14 2.6M
2022-06-08 28.57 28.57 28.34 28.37 1.9M
2022-06-07 28.47 28.65 28.45 28.63 1.1M
2022-06-06 28.78 28.84 28.52 28.52 2.1M
2022-06-03 28.81 28.85 28.72 28.73 1.2M
2022-06-02 28.84 28.98 28.78 28.98 2.2M
2022-06-01 28.98 29.02 28.78 28.86 1.3M
2022-05-31 29.17 29.19 28.98 29.09 3.5M
2022-05-27 29.15 29.38 29.03 29.34 6.6M
2022-05-26 28.71 29.00 28.68 29.00 3.0M
2022-05-25 28.31 28.65 28.31 28.62 3.9M
2022-05-24 28.03 28.32 28.03 28.32 2.2M
2022-05-23 28.06 28.13 28.04 28.07 0.8M
2022-05-20 28.12 28.14 27.93 28.06 1.5M
2022-05-19 27.86 28.09 27.81 28.02 1.9M
2022-05-18 27.89 27.89 27.77 27.82 1.5M
2022-05-17 28.18 28.20 28.00 28.04 1.2M
2022-05-16 28.18 28.22 28.08 28.12 1.6M
2022-05-13 28.18 28.21 27.95 28.14 2.6M
2022-05-12 28.04 28.16 27.99 28.08 2.8M
2022-05-11 28.14 28.29 28.02 28.02 4.2M
2022-05-10 28.27 28.32 28.06 28.17 4.3M
2022-05-09 28.10 28.18 27.96 28.02 1.8M
2022-05-06 28.31 28.43 28.17 28.28 2.4M
2022-05-05 28.78 28.78 28.35 28.43 1.6M
2022-05-04 28.69 29.05 28.49 28.96 3.3M
2022-05-03 28.63 28.76 28.60 28.60 1.9M
2022-05-02 28.57 28.61 28.41 28.55 2.9M
2022-04-29 28.92 28.99 28.64 28.65 2.5M
2022-04-28 28.95 29.07 28.83 29.05 4.9M
2022-04-27 29.05 29.12 28.91 28.93 2.1M
2022-04-26 29.20 29.22 29.00 29.00 2.0M
2022-04-25 29.01 29.22 29.01 29.19 1.9M
2022-04-22 29.13 29.14 28.94 28.96 1.2M
2022-04-21 29.45 29.46 29.11 29.12 2.6M
2022-04-20 29.34 29.43 29.30 29.36 1.6M
2022-04-19 29.28 29.35 29.24 29.28 1.9M
2022-04-18 29.40 29.47 29.30 29.33 1.7M
2022-04-14 29.67 29.69 29.34 29.43 1.7M
2022-04-13 29.59 29.68 29.58 29.63 2.0M
2022-04-12 29.53 29.67 29.41 29.49 3.4M
2022-04-11 29.46 29.50 29.31 29.34 1.6M
2022-04-08 29.69 29.80 29.56 29.56 2.9M
2022-04-07 29.95 29.97 29.75 29.76 2.7M
2022-04-06 29.88 30.09 29.80 29.88 2.7M
2022-04-05 30.47 30.47 30.10 30.11 5.2M
2022-04-04 30.33 30.53 30.30 30.53 3.4M
2022-04-01 30.29 30.32 30.19 30.29 2.0M
2022-03-31 30.51 30.51 30.40 30.40 3.3M
2022-03-30 30.45 30.48 30.37 30.47 3.5M
2022-03-29 30.26 30.58 30.25 30.58 3.7M
2022-03-28 29.90 30.12 29.90 30.10 1.4M
2022-03-25 30.15 30.16 29.93 29.97 1.7M
2022-03-24 30.10 30.17 30.03 30.17 1.4M
2022-03-23 30.20 30.23 30.12 30.15 0.8M
2022-03-22 30.10 30.22 30.06 30.20 1.0M
2022-03-21 30.44 30.44 30.06 30.14 1.6M
2022-03-18 30.35 30.51 30.30 30.49 2.4M
2022-03-17 30.32 30.43 30.30 30.40 3.4M
2022-03-16 30.01 30.25 29.83 30.24 4.1M
2022-03-15 29.70 29.92 29.70 29.89 2.0M
2022-03-14 29.91 29.92 29.61 29.63 1.6M
2022-03-11 30.07 30.11 29.94 29.94 1.2M
2022-03-10 30.11 30.12 29.98 30.09 2.1M
2022-03-09 30.23 30.31 30.19 30.26 0.9M
2022-03-08 30.28 30.32 30.06 30.06 2.0M
2022-03-07 30.46 30.46 30.20 30.20 1.3M
2022-03-04 30.64 30.66 30.47 30.48 3.5M
2022-03-03 30.79 30.84 30.68 30.70 1.4M
2022-03-02 30.74 30.88 30.70 30.79 2.5M
2022-03-01 30.84 30.93 30.69 30.78 2.0M
2022-02-28 30.72 30.93 30.71 30.90 2.2M
2022-02-25 30.77 30.86 30.72 30.79 1.7M
2022-02-24 30.31 30.67 30.27 30.66 3.0M
2022-02-23 30.64 30.66 30.48 30.49 1.3M
2022-02-22 30.68 30.76 30.56 30.65 1.1M
2022-02-18 30.66 30.75 30.62 30.73 1.2M
2022-02-17 30.75 30.77 30.66 30.72 1.3M
2022-02-16 30.63 30.83 30.60 30.83 1.4M
2022-02-15 30.68 30.72 30.57 30.61 1.2M
2022-02-14 30.68 30.77 30.55 30.64 1.5M
2022-02-11 30.90 30.90 30.63 30.73 1.8M
2022-02-10 30.98 31.08 30.78 30.80 3.0M
2022-02-09 31.13 31.23 31.13 31.20 2.2M
2022-02-08 31.08 31.13 31.02 31.05 2.0M
2022-02-07 31.00 31.17 30.98 31.07 2.4M
2022-02-04 31.14 31.19 30.96 31.09 2.5M
2022-02-03 31.52 31.54 31.31 31.34 2.1M
2022-02-02 31.70 31.71 31.59 31.65 3.1M
2022-02-01 31.62 31.65 31.49 31.62 2.8M
2022-01-31 31.56 31.65 31.45 31.61 3.7M
2022-01-28 31.47 31.64 31.35 31.63 3.0M
2022-01-27 31.72 31.78 31.45 31.55 2.4M
2022-01-26 32.01 32.08 31.62 31.68 1.8M
2022-01-25 31.90 31.94 31.83 31.85 2.0M
2022-01-24 31.95 31.99 31.73 31.98 5.2M
2022-01-21 32.04 32.11 31.98 32.00 2.9M
2022-01-20 32.23 32.28 32.02 32.04 1.4M
2022-01-19 32.26 32.30 32.13 32.13 2.2M
2022-01-18 32.24 32.26 32.14 32.16 1.7M
2022-01-14 32.43 32.46 32.37 32.41 3.8M
2022-01-13 32.55 32.58 32.44 32.46 1.4M
2022-01-12 32.55 32.57 32.52 32.55 1.8M
2022-01-11 32.39 32.53 32.31 32.51 2.3M
2022-01-10 32.30 32.36 32.13 32.35 3.0M
2022-01-07 32.42 32.44 32.32 32.35 2.4M
2022-01-06 32.48 32.53 32.41 32.47 3.2M
2022-01-05 32.81 32.81 32.45 32.46 2.0M
2022-01-04 32.88 32.90 32.74 32.80 2.2M
2022-01-03 32.94 32.94 32.85 32.87 5.8M