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
2025-09-26 29.64 29.65 29.60 29.63 0.3M
2025-09-25 29.64 29.64 29.57 29.59 0.5M
2025-09-24 29.70 29.71 29.64 29.67 1.0M
2025-09-23 29.75 29.75 29.70 29.72 0.7M
2025-09-22 29.71 29.74 29.68 29.73 0.7M
2025-09-19 29.73 29.73 29.69 29.71 0.3M
2025-09-18 29.66 29.73 29.64 29.69 0.4M
2025-09-17 29.69 29.71 29.60 29.64 1.3M
2025-09-16 29.70 29.71 29.64 29.67 0.4M
2025-09-15 29.61 29.69 29.60 29.68 0.3M
2025-09-12 29.56 29.57 29.52 29.56 0.3M
2025-09-11 29.52 29.60 29.52 29.55 0.5M
2025-09-10 29.47 29.52 29.47 29.50 0.4M
2025-09-09 29.47 29.48 29.42 29.45 0.3M
2025-09-08 29.50 29.50 29.45 29.49 0.4M
2025-09-05 29.50 29.52 29.43 29.46 0.4M
2025-09-04 29.31 29.38 29.30 29.37 0.4M
2025-09-03 29.20 29.29 29.20 29.28 0.6M
2025-09-02 29.17 29.20 29.15 29.19 0.7M
2025-08-29 29.39 29.41 29.37 29.38 0.3M
2025-08-28 29.41 29.43 29.39 29.40 0.7M
2025-08-27 29.35 29.42 29.34 29.41 0.3M
2025-08-26 29.32 29.38 29.31 29.37 0.4M
2025-08-25 29.36 29.36 29.32 29.33 0.3M
2025-08-22 29.15 29.37 29.15 29.36 0.5M
2025-08-21 29.16 29.16 29.09 29.12 0.7M
2025-08-20 29.19 29.21 29.16 29.18 0.3M
2025-08-19 29.18 29.20 29.17 29.19 0.5M
2025-08-18 29.18 29.20 29.17 29.18 0.7M
2025-08-15 29.17 29.20 29.15 29.19 1.1M
2025-08-14 29.19 29.19 29.12 29.16 0.4M
2025-08-13 29.19 29.25 29.19 29.24 0.3M
2025-08-12 29.10 29.14 29.08 29.13 0.7M
2025-08-11 29.10 29.14 29.08 29.11 0.2M
2025-08-08 29.10 29.11 29.07 29.10 0.2M
2025-08-07 29.13 29.14 29.06 29.09 0.5M
2025-08-06 29.06 29.11 29.02 29.11 0.8M
2025-08-05 29.04 29.06 29.01 29.06 0.3M
2025-08-04 28.98 29.04 28.98 29.01 0.4M
2025-08-01 28.96 29.00 28.90 28.95 0.4M
2025-07-31 29.18 29.19 29.12 29.14 0.3M
2025-07-30 29.18 29.21 29.10 29.14 0.3M
2025-07-29 29.18 29.23 29.18 29.20 0.5M
2025-07-28 29.23 29.23 29.17 29.18 0.3M
2025-07-25 29.18 29.24 29.16 29.21 0.3M
2025-07-24 29.18 29.21 29.16 29.17 0.2M
2025-07-23 29.17 29.21 29.15 29.21 0.6M
2025-07-22 29.15 29.16 29.12 29.16 0.4M
2025-07-21 29.07 29.14 29.07 29.08 0.5M
2025-07-18 29.06 29.08 29.04 29.07 0.3M
2025-07-17 29.00 29.05 29.00 29.02 0.2M
2025-07-16 29.00 29.01 28.89 29.00 0.3M
2025-07-15 29.07 29.08 28.94 28.96 0.4M
2025-07-14 29.00 29.06 29.00 29.05 0.3M
2025-07-11 29.06 29.06 28.96 29.00 0.2M
2025-07-10 29.08 29.09 29.04 29.05 0.4M
2025-07-09 29.05 29.08 29.03 29.06 0.8M
2025-07-08 29.04 29.06 28.96 29.00 0.6M
2025-07-07 29.18 29.18 29.03 29.05 1.4M
2025-07-03 29.15 29.20 29.14 29.18 0.2M
2025-07-02 29.11 29.19 29.08 29.19 0.6M
2025-07-01 29.11 29.15 29.10 29.13 0.3M
2025-06-30 29.22 29.28 29.18 29.28 0.8M
2025-06-27 29.16 29.20 29.12 29.15 0.4M
2025-06-26 29.06 29.15 29.05 29.13 0.3M
2025-06-25 29.03 29.05 29.00 29.02 1.0M
2025-06-24 28.97 29.06 28.96 29.04 0.4M
2025-06-23 28.92 28.97 28.91 28.95 0.3M
2025-06-20 28.87 28.96 28.87 28.93 0.2M
2025-06-18 28.86 28.92 28.83 28.86 0.4M
2025-06-17 28.86 28.88 28.83 28.85 0.3M
2025-06-16 28.84 28.87 28.82 28.86 0.3M
2025-06-13 28.77 28.83 28.74 28.77 0.7M
2025-06-12 28.85 28.88 28.84 28.87 0.7M
2025-06-11 28.82 28.86 28.79 28.79 0.2M
2025-06-10 28.72 28.80 28.70 28.78 0.5M
2025-06-09 28.63 28.72 28.63 28.69 0.7M
2025-06-06 28.64 28.66 28.61 28.61 0.5M
2025-06-05 28.68 28.69 28.62 28.62 2.2M
2025-06-04 28.60 28.70 28.60 28.68 0.6M
2025-06-03 28.53 28.62 28.53 28.59 1.3M
2025-06-02 28.52 28.54 28.47 28.54 0.4M
2025-05-30 28.68 28.72 28.66 28.70 0.3M
2025-05-29 28.72 28.73 28.67 28.70 0.4M
2025-05-28 28.64 28.66 28.58 28.65 0.7M
2025-05-27 28.60 28.64 28.55 28.63 0.4M
2025-05-23 28.39 28.47 28.38 28.45 0.3M
2025-05-22 28.40 28.48 28.37 28.45 0.7M
2025-05-21 28.51 28.57 28.38 28.38 0.4M
2025-05-20 28.59 28.65 28.59 28.62 0.5M
2025-05-19 28.54 28.64 28.53 28.63 1.3M
2025-05-16 28.72 28.72 28.64 28.68 0.7M
2025-05-15 28.53 28.65 28.53 28.65 0.5M
2025-05-14 28.60 28.64 28.54 28.55 0.7M
2025-05-13 28.59 28.70 28.57 28.63 3.3M
2025-05-12 28.53 28.60 28.48 28.59 0.8M
2025-05-09 28.31 28.33 28.26 28.26 0.3M
2025-05-08 28.32 28.35 28.23 28.24 2.4M
2025-05-07 28.26 28.30 28.20 28.26 1.2M
2025-05-06 28.22 28.25 28.18 28.22 0.5M
2025-05-05 28.18 28.28 28.17 28.24 0.6M
2025-05-02 28.21 28.27 28.19 28.23 1.6M
2025-05-01 28.20 28.22 28.12 28.15 1.8M
2025-04-30 28.29 28.37 28.27 28.29 2.2M
2025-04-29 28.33 28.48 28.33 28.47 0.6M
2025-04-28 28.38 28.41 28.30 28.39 0.4M
2025-04-25 28.29 28.43 28.27 28.38 0.7M
2025-04-24 28.11 28.32 28.11 28.29 1.0M
2025-04-23 28.28 28.30 28.02 28.05 0.6M
2025-04-22 27.95 27.97 27.84 27.87 0.6M
2025-04-21 27.90 27.90 27.76 27.82 0.4M
2025-04-17 27.96 28.03 27.92 27.98 1.2M
2025-04-16 27.88 27.96 27.82 27.88 0.7M
2025-04-15 27.87 27.97 27.84 27.88 0.9M
2025-04-14 27.85 27.88 27.71 27.82 1.0M
2025-04-11 27.56 27.77 27.38 27.62 1.0M
2025-04-10 27.61 27.89 27.48 27.56 1.5M
2025-04-09 26.92 28.14 26.92 28.09 2.7M
2025-04-08 27.70 27.77 27.20 27.29 4.4M
2025-04-07 27.32 27.88 27.20 27.47 6.1M
2025-04-04 28.25 28.30 27.37 27.68 13.3M
2025-04-03 28.60 28.62 28.40 28.41 1.3M
2025-04-02 28.73 28.81 28.73 28.81 1.4M
2025-04-01 28.70 28.77 28.67 28.74 0.5M
2025-03-31 28.75 28.88 28.74 28.86 0.7M
2025-03-28 28.88 28.89 28.78 28.83 0.4M
2025-03-27 28.89 28.89 28.82 28.84 0.6M
2025-03-26 28.98 29.00 28.84 28.89 0.3M
2025-03-25 29.00 29.05 28.98 28.99 0.6M
2025-03-24 28.98 29.03 28.97 29.03 0.4M
2025-03-21 28.95 28.97 28.90 28.94 0.6M
2025-03-20 29.00 29.05 28.96 28.97 0.8M
2025-03-19 28.89 29.08 28.88 29.03 0.5M
2025-03-18 28.91 28.92 28.88 28.90 0.7M
2025-03-17 28.91 28.95 28.88 28.92 0.5M
2025-03-14 28.85 28.92 28.83 28.89 1.8M
2025-03-13 28.99 28.99 28.78 28.79 3.3M
2025-03-12 28.97 29.00 28.91 28.92 9.2M
2025-03-11 29.02 29.05 28.88 28.89 0.7M
2025-03-10 29.00 29.07 28.99 29.03 1.5M
2025-03-07 28.89 29.03 28.89 29.02 0.9M
2025-03-06 28.89 28.89 28.81 28.81 0.5M
2025-03-05 28.95 28.99 28.89 28.95 0.6M
2025-03-04 28.83 28.90 28.77 28.88 1.2M
2025-03-03 28.93 28.93 28.85 28.89 1.0M
2025-02-28 29.04 29.08 29.01 29.07 1.7M
2025-02-27 29.08 29.08 28.99 29.00 0.5M
2025-02-26 29.02 29.08 29.02 29.05 0.8M
2025-02-25 29.00 29.01 28.94 29.00 0.6M
2025-02-24 28.86 28.91 28.85 28.90 0.7M
2025-02-21 28.99 29.03 28.88 28.89 1.2M
2025-02-20 28.99 29.00 28.96 28.98 0.4M
2025-02-19 28.94 28.99 28.91 28.98 0.3M
2025-02-18 29.05 29.07 28.93 28.94 0.5M
2025-02-14 28.99 29.03 28.97 28.97 0.6M
2025-02-13 28.83 28.93 28.82 28.92 0.6M
2025-02-12 28.76 28.84 28.74 28.79 0.7M
2025-02-11 28.90 28.90 28.86 28.88 0.6M
2025-02-10 28.94 28.94 28.90 28.91 0.7M
2025-02-07 28.96 28.96 28.87 28.88 0.5M
2025-02-06 29.04 29.04 28.98 28.99 1.5M
2025-02-05 28.96 29.04 28.95 29.02 2.0M
2025-02-04 28.86 28.94 28.83 28.94 1.0M
2025-02-03 28.80 28.90 28.76 28.85 1.7M
2025-01-31 29.10 29.14 29.01 29.04 1.0M
2025-01-30 29.09 29.11 29.04 29.08 0.2M
2025-01-29 29.06 29.06 28.97 29.03 0.5M
2025-01-28 29.03 29.06 28.99 29.05 0.7M
2025-01-27 29.09 29.09 29.01 29.09 0.8M
2025-01-24 28.98 29.07 28.98 29.03 0.8M
2025-01-23 28.92 28.99 28.89 28.98 1.2M
2025-01-22 29.00 29.00 28.92 28.93 0.5M
2025-01-21 28.90 29.00 28.90 28.98 1.8M
2025-01-17 28.93 28.94 28.89 28.90 0.4M
2025-01-16 28.80 28.90 28.76 28.88 1.1M
2025-01-15 28.79 28.82 28.72 28.81 1.9M
2025-01-14 28.64 28.64 28.54 28.57 0.7M
2025-01-13 28.55 28.57 28.49 28.55 0.9M
2025-01-10 28.64 28.68 28.56 28.57 1.1M
2025-01-08 28.64 28.70 28.63 28.69 0.7M
2025-01-07 28.80 28.81 28.64 28.68 0.7M
2025-01-06 28.77 28.79 28.72 28.75 0.5M
2025-01-03 28.71 28.73 28.70 28.71 0.9M
2025-01-02 28.75 28.75 28.65 28.68 2.1M