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
2023-12-29 28.82 28.92 28.77 28.78 0.9M
2023-12-28 28.93 28.94 28.78 28.84 1.0M
2023-12-27 28.91 29.03 28.89 28.97 1.4M
2023-12-26 29.02 29.06 29.00 29.01 0.4M
2023-12-22 29.12 29.14 29.00 29.01 0.6M
2023-12-21 29.10 29.15 28.99 29.06 3.0M
2023-12-20 29.05 29.11 28.99 28.99 1.3M
2023-12-19 28.99 29.05 28.97 29.04 1.4M
2023-12-18 28.98 28.98 28.85 28.93 1.6M
2023-12-15 28.91 28.96 28.84 28.91 2.7M
2023-12-14 28.85 29.00 28.81 28.95 3.9M
2023-12-13 28.40 28.75 28.36 28.73 1.7M
2023-12-12 28.23 28.35 28.20 28.34 1.6M
2023-12-11 28.26 28.26 28.18 28.24 1.5M
2023-12-08 28.20 28.27 28.18 28.24 2.5M
2023-12-07 28.28 28.34 28.26 28.28 3.1M
2023-12-06 28.32 28.32 28.25 28.26 0.9M
2023-12-05 28.23 28.29 28.20 28.27 1.0M
2023-12-04 28.12 28.24 28.12 28.23 1.0M
2023-12-01 28.03 28.28 28.02 28.28 1.7M
2023-11-30 28.22 28.22 28.09 28.19 0.8M
2023-11-29 28.14 28.24 28.13 28.20 1.8M
2023-11-28 27.86 28.02 27.85 28.01 1.6M
2023-11-27 27.79 27.90 27.78 27.88 1.4M
2023-11-24 27.80 27.82 27.77 27.79 0.3M
2023-11-22 27.80 27.84 27.74 27.82 0.8M
2023-11-21 27.71 27.79 27.71 27.78 2.4M
2023-11-20 27.74 27.80 27.69 27.76 1.6M
2023-11-17 27.63 27.73 27.62 27.71 1.1M
2023-11-16 27.58 27.67 27.58 27.67 1.1M
2023-11-15 27.59 27.61 27.51 27.56 4.5M
2023-11-14 27.56 27.67 27.56 27.61 2.0M
2023-11-13 27.27 27.33 27.24 27.31 1.6M
2023-11-10 27.29 27.34 27.25 27.32 2.0M
2023-11-09 27.35 27.38 27.19 27.19 2.3M
2023-11-08 27.30 27.38 27.30 27.37 1.9M
2023-11-07 27.32 27.39 27.25 27.31 2.8M
2023-11-06 27.38 27.46 27.31 27.33 0.9M
2023-11-03 27.32 27.50 27.25 27.48 4.4M
2023-11-02 27.01 27.18 27.01 27.15 2.6M
2023-11-01 26.65 26.88 26.64 26.88 1.3M
2023-10-31 26.63 26.78 26.60 26.73 1.9M
2023-10-30 26.54 26.59 26.48 26.54 0.7M
2023-10-27 26.58 26.60 26.47 26.52 0.9M
2023-10-26 26.44 26.58 26.42 26.55 1.1M
2023-10-25 26.50 26.53 26.40 26.42 1.0M
2023-10-24 26.49 26.58 26.49 26.57 1.1M
2023-10-23 26.31 26.53 26.29 26.46 1.8M
2023-10-20 26.38 26.42 26.33 26.35 0.9M
2023-10-19 26.45 26.56 26.32 26.33 1.1M
2023-10-18 26.51 26.57 26.40 26.41 1.8M
2023-10-17 26.55 26.66 26.50 26.53 3.3M
2023-10-16 26.65 26.70 26.61 26.65 0.9M
2023-10-13 26.74 26.81 26.63 26.66 1.6M
2023-10-12 26.70 26.74 26.55 26.62 1.8M
2023-10-11 26.79 26.83 26.64 26.75 1.2M
2023-10-10 26.67 26.84 26.67 26.79 1.9M
2023-10-09 26.59 26.81 26.59 26.80 0.7M
2023-10-06 26.42 26.62 26.40 26.59 1.4M
2023-10-05 26.53 26.60 26.50 26.57 1.2M
2023-10-04 26.55 26.57 26.42 26.56 2.8M
2023-10-03 26.64 26.70 26.47 26.48 2.2M
2023-10-02 26.91 26.91 26.74 26.77 1.8M
2023-09-29 27.24 27.27 27.06 27.06 1.6M
2023-09-28 27.02 27.17 26.96 27.16 1.5M
2023-09-27 27.15 27.19 27.00 27.06 1.6M
2023-09-26 27.16 27.21 27.05 27.06 3.0M
2023-09-25 27.22 27.29 27.19 27.22 1.2M
2023-09-22 27.32 27.38 27.28 27.28 3.5M
2023-09-21 27.32 27.35 27.24 27.25 1.2M
2023-09-20 27.54 27.57 27.42 27.42 1.4M
2023-09-19 27.53 27.56 27.48 27.49 0.8M
2023-09-18 27.54 27.59 27.54 27.57 0.7M
2023-09-15 27.59 27.60 27.52 27.56 1.1M
2023-09-14 27.68 27.68 27.59 27.62 0.7M
2023-09-13 27.55 27.65 27.55 27.61 1.1M
2023-09-12 27.50 27.58 27.50 27.54 1.9M
2023-09-11 27.55 27.57 27.49 27.56 0.8M
2023-09-08 27.57 27.62 27.51 27.53 1.0M
2023-09-07 27.43 27.55 27.41 27.54 2.2M
2023-09-06 27.49 27.50 27.39 27.45 1.8M
2023-09-05 27.64 27.64 27.48 27.49 1.2M
2023-09-01 27.69 27.71 27.57 27.65 1.4M
2023-08-31 27.71 27.77 27.67 27.74 0.6M
2023-08-30 27.71 27.75 27.68 27.72 1.1M
2023-08-29 27.52 27.71 27.51 27.70 1.2M
2023-08-28 27.48 27.56 27.46 27.54 0.9M
2023-08-25 27.35 27.48 27.32 27.44 0.7M
2023-08-24 27.48 27.49 27.33 27.34 1.2M
2023-08-23 27.39 27.52 27.39 27.49 1.3M
2023-08-22 27.34 27.38 27.28 27.30 0.6M
2023-08-21 27.30 27.32 27.22 27.30 0.9M
2023-08-18 27.25 27.37 27.24 27.30 1.2M
2023-08-17 27.40 27.42 27.23 27.26 3.2M
2023-08-16 27.48 27.54 27.37 27.37 0.9M
2023-08-15 27.52 27.56 27.47 27.49 0.9M
2023-08-14 27.53 27.62 27.50 27.56 0.6M
2023-08-11 27.55 27.58 27.50 27.57 0.9M
2023-08-10 27.71 27.75 27.53 27.58 1.0M
2023-08-09 27.63 27.67 27.60 27.64 1.5M
2023-08-08 27.57 27.68 27.57 27.66 1.8M
2023-08-07 27.64 27.66 27.55 27.63 2.1M
2023-08-04 27.60 27.70 27.55 27.58 5.8M
2023-08-03 27.47 27.53 27.42 27.48 3.1M
2023-08-02 27.55 27.60 27.47 27.60 1.3M
2023-08-01 27.69 27.71 27.62 27.67 2.5M
2023-07-31 27.79 27.89 27.79 27.89 0.9M
2023-07-28 27.77 27.80 27.72 27.77 0.9M
2023-07-27 27.87 27.91 27.61 27.65 2.0M
2023-07-26 27.70 27.87 27.69 27.86 1.4M
2023-07-25 27.67 27.73 27.62 27.69 0.6M
2023-07-24 27.77 27.79 27.70 27.70 0.8M
2023-07-21 27.75 27.78 27.69 27.72 1.1M
2023-07-20 27.76 27.76 27.64 27.71 1.2M
2023-07-19 27.86 27.94 27.86 27.89 1.3M
2023-07-18 27.86 27.93 27.82 27.86 0.8M
2023-07-17 27.70 27.84 27.70 27.83 0.8M
2023-07-14 27.90 27.91 27.72 27.75 4.6M
2023-07-13 27.87 27.96 27.83 27.91 2.1M
2023-07-12 27.79 27.84 27.72 27.79 2.2M
2023-07-11 27.50 27.59 27.47 27.58 0.9M
2023-07-10 27.35 27.48 27.35 27.47 2.2M
2023-07-07 27.36 27.52 27.33 27.33 1.9M
2023-07-06 27.33 27.36 27.27 27.35 1.0M
2023-07-05 27.57 27.59 27.48 27.52 1.5M
2023-07-03 27.65 27.65 27.57 27.61 0.9M
2023-06-30 27.68 27.82 27.65 27.77 3.6M
2023-06-29 27.52 27.58 27.46 27.57 2.0M
2023-06-28 27.52 27.65 27.48 27.63 1.8M
2023-06-27 27.49 27.53 27.46 27.53 1.1M
2023-06-26 27.46 27.50 27.40 27.47 0.9M
2023-06-23 27.42 27.45 27.35 27.40 1.2M
2023-06-22 27.50 27.51 27.44 27.47 0.7M
2023-06-21 27.52 27.57 27.46 27.55 0.7M
2023-06-20 27.55 27.60 27.53 27.53 0.6M
2023-06-16 27.60 27.60 27.55 27.55 1.0M
2023-06-15 27.59 27.64 27.54 27.62 1.5M
2023-06-14 27.50 27.58 27.35 27.49 0.9M
2023-06-13 27.45 27.56 27.43 27.45 1.3M
2023-06-12 27.53 27.53 27.41 27.49 1.0M
2023-06-09 27.51 27.55 27.47 27.49 1.6M
2023-06-08 27.32 27.49 27.32 27.49 1.5M
2023-06-07 27.48 27.52 27.28 27.33 0.3M
2023-06-06 27.40 27.44 27.33 27.43 0.9M
2023-06-05 27.39 27.42 27.34 27.42 1.3M
2023-06-02 27.39 27.48 27.32 27.39 1.6M
2023-06-01 27.20 27.35 27.18 27.35 3.0M
2023-05-31 27.29 27.37 27.25 27.35 1.3M
2023-05-30 27.37 27.37 27.29 27.37 0.9M
2023-05-26 27.11 27.28 27.11 27.25 0.6M
2023-05-25 27.23 27.23 27.08 27.09 2.3M
2023-05-24 27.26 27.26 27.06 27.13 3.0M
2023-05-23 27.35 27.36 27.24 27.27 1.6M
2023-05-22 27.26 27.39 27.26 27.35 1.5M
2023-05-19 27.23 27.29 27.20 27.22 1.7M
2023-05-18 27.14 27.23 27.09 27.21 1.2M
2023-05-17 27.17 27.29 27.16 27.21 1.9M
2023-05-16 27.23 27.23 27.09 27.12 1.4M
2023-05-15 27.32 27.33 27.26 27.29 1.0M
2023-05-12 27.44 27.45 27.25 27.29 1.3M
2023-05-11 27.43 27.47 27.41 27.44 1.4M
2023-05-10 27.49 27.52 27.39 27.45 1.0M
2023-05-09 27.32 27.39 27.32 27.33 1.0M
2023-05-08 27.44 27.45 27.35 27.40 0.8M
2023-05-05 27.42 27.50 27.37 27.43 2.5M
2023-05-04 27.34 27.35 27.25 27.31 4.2M
2023-05-03 27.48 27.61 27.44 27.46 1.8M
2023-05-02 27.41 27.53 27.38 27.47 2.5M
2023-05-01 27.57 27.59 27.42 27.46 2.6M
2023-04-28 27.66 27.84 27.66 27.75 1.9M
2023-04-27 27.68 27.77 27.60 27.67 1.4M
2023-04-26 27.75 27.75 27.60 27.64 0.7M
2023-04-25 27.83 27.89 27.74 27.76 1.0M
2023-04-24 27.80 27.87 27.78 27.86 2.2M
2023-04-21 27.79 27.83 27.68 27.77 2.0M
2023-04-20 27.68 27.80 27.67 27.76 2.1M
2023-04-19 27.75 27.84 27.74 27.78 1.2M
2023-04-18 27.91 27.94 27.81 27.87 1.6M
2023-04-17 27.83 27.87 27.74 27.86 1.0M
2023-04-14 27.92 27.99 27.81 27.91 1.4M
2023-04-13 27.91 28.04 27.89 27.96 1.2M
2023-04-12 28.03 28.03 27.82 27.85 2.2M
2023-04-11 27.81 27.92 27.79 27.88 1.5M
2023-04-10 27.73 27.82 27.69 27.81 2.3M
2023-04-06 27.71 27.87 27.63 27.82 2.3M
2023-04-05 27.83 27.84 27.62 27.71 5.7M
2023-04-04 27.87 27.91 27.75 27.77 3.4M
2023-04-03 27.85 27.91 27.77 27.88 5.0M
2023-03-31 27.78 28.05 27.78 28.02 2.7M
2023-03-30 27.57 27.72 27.53 27.68 3.5M
2023-03-29 27.29 27.56 27.29 27.52 3.8M
2023-03-28 27.18 27.24 27.11 27.21 1.4M
2023-03-27 27.31 27.36 27.19 27.19 1.5M
2023-03-24 27.26 27.34 27.22 27.29 1.3M
2023-03-23 27.45 27.55 27.22 27.31 2.8M
2023-03-22 27.40 27.70 27.29 27.45 2.6M
2023-03-21 27.34 27.41 27.23 27.41 1.4M
2023-03-20 27.22 27.30 27.11 27.14 1.7M
2023-03-17 27.23 27.36 27.17 27.22 3.6M
2023-03-16 27.17 27.42 27.16 27.35 3.2M
2023-03-15 27.09 27.29 27.04 27.25 2.9M
2023-03-14 27.38 27.47 27.25 27.35 2.4M
2023-03-13 27.13 27.52 27.10 27.19 3.3M
2023-03-10 27.23 27.40 27.13 27.22 6.5M
2023-03-09 27.37 27.46 27.05 27.11 1.5M
2023-03-08 27.39 27.43 27.22 27.30 1.9M
2023-03-07 27.55 27.55 27.35 27.35 3.2M
2023-03-06 27.59 27.62 27.52 27.55 0.9M
2023-03-03 27.37 27.58 27.32 27.53 1.7M
2023-03-02 27.08 27.28 27.08 27.26 1.5M
2023-03-01 27.28 27.28 27.13 27.24 1.5M
2023-02-28 27.43 27.45 27.34 27.38 1.3M
2023-02-27 27.37 27.50 27.35 27.44 0.9M
2023-02-24 27.21 27.36 27.18 27.31 1.4M
2023-02-23 27.37 27.50 27.29 27.43 1.5M
2023-02-22 27.22 27.38 27.20 27.26 2.2M
2023-02-21 27.31 27.35 27.03 27.13 1.8M
2023-02-17 27.25 27.58 27.25 27.54 1.3M
2023-02-16 27.51 27.53 27.38 27.38 1.9M
2023-02-15 27.55 27.63 27.51 27.61 1.2M
2023-02-14 27.53 27.72 27.48 27.63 3.2M
2023-02-13 27.65 27.76 27.61 27.64 2.5M
2023-02-10 27.72 27.78 27.57 27.63 1.5M
2023-02-09 28.09 28.09 27.76 27.77 1.5M
2023-02-08 27.99 28.05 27.88 27.98 0.8M
2023-02-07 27.95 28.14 27.91 28.07 3.3M
2023-02-06 27.95 28.00 27.87 27.94 1.3M
2023-02-03 28.08 28.20 28.03 28.05 0.8M
2023-02-02 28.42 28.44 28.24 28.29 2.9M
2023-02-01 27.99 28.33 27.88 28.22 2.7M
2023-01-31 27.96 28.09 27.92 28.07 1.6M
2023-01-30 27.86 27.93 27.82 27.85 1.1M
2023-01-27 27.94 27.99 27.87 27.94 6.1M
2023-01-26 27.98 28.00 27.88 27.98 1.9M
2023-01-25 27.84 27.97 27.83 27.94 0.7M
2023-01-24 27.88 27.97 27.81 27.92 0.9M
2023-01-23 27.92 28.03 27.88 27.92 0.9M
2023-01-20 27.88 27.95 27.77 27.94 5.6M
2023-01-19 27.98 28.02 27.88 27.91 7.5M
2023-01-18 28.17 28.26 28.01 28.07 9.3M
2023-01-17 28.01 28.02 27.90 27.97 1.9M
2023-01-13 28.01 28.11 27.98 28.04 2.0M
2023-01-12 27.99 28.12 27.85 28.11 1.9M
2023-01-11 27.82 27.94 27.80 27.93 1.5M
2023-01-10 27.74 27.79 27.65 27.74 1.4M
2023-01-09 27.72 27.81 27.67 27.75 4.0M
2023-01-06 27.40 27.72 27.35 27.61 2.8M
2023-01-05 27.23 27.29 27.15 27.25 2.5M
2023-01-04 27.21 27.36 27.12 27.34 1.9M
2023-01-03 27.20 27.23 27.00 27.06 1.3M