VanEck Global Fallen Angel HY Bd UCITS ETF USD A

GFA
🏛️ germany →
62.21
Last Update: 2025-10-03
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
2025-10-03 62.23 62.41 62.09 62.21 0.0M
2025-10-02 62.09 62.21 62.08 62.21 0.0M
2025-10-01 61.71 62.19 61.71 62.06 0.0M
2025-09-30 61.89 62.05 61.87 62.00 0.0M
2025-09-29 62.41 62.41 62.21 62.23 0.0M
2025-09-26 62.43 62.63 62.32 62.32 0.0M
2025-09-25 62.19 62.49 62.19 62.49 0.0M
2025-09-24 62.34 62.54 62.27 62.53 0.0M
2025-09-23 62.37 62.47 62.33 62.35 0.0M
2025-09-22 62.62 62.62 62.22 62.36 0.0M
2025-09-19 62.49 62.65 62.46 62.61 0.0M
2025-09-18 62.40 62.51 62.35 62.51 0.0M
2025-09-17 62.15 62.34 62.14 62.14 0.0M
2025-09-16 62.39 62.53 62.11 62.11 0.0M
2025-09-15 62.49 62.58 62.42 62.42 0.0M
2025-09-12 62.57 62.74 62.48 62.49 0.0M
2025-09-11 62.56 62.59 62.53 62.53 0.0M
2025-09-10 62.52 62.61 62.41 62.47 0.0M
2025-09-09 62.15 62.35 62.15 62.20 0.0M
2025-09-08 62.44 62.44 62.21 62.28 0.0M
2025-09-05 62.41 62.53 62.16 62.16 0.0M
2025-09-04 62.45 62.45 62.24 62.40 0.0M
2025-09-03 62.21 62.42 62.01 62.11 0.0M
2025-09-02 61.68 62.14 61.68 61.87 0.0M
2025-09-01 61.78 61.92 61.77 61.87 0.0M
2025-08-29 62.04 62.09 61.85 61.85 0.0M
2025-08-28 62.05 62.13 61.94 61.94 0.0M
2025-08-27 62.07 62.28 62.07 62.28 0.0M
2025-08-26 62.07 62.15 61.98 61.98 0.0M
2025-08-25 61.92 61.92 61.82 61.89 0.0M
2025-08-22 61.81 61.96 61.66 61.68 0.0M
2025-08-21 61.81 61.81 61.64 61.79 0.0M
2025-08-20 61.79 61.92 61.67 61.67 0.0M
2025-08-19 61.60 61.76 61.60 61.76 0.0M
2025-08-18 61.65 61.68 61.65 61.67 0.0M
2025-08-15 61.81 61.92 61.73 61.73 0.0M
2025-08-14 61.81 61.97 61.73 61.82 0.0M
2025-08-13 61.66 61.69 61.62 61.69 0.0M
2025-08-12 61.77 61.89 61.54 61.54 0.0M
2025-08-11 61.55 61.82 61.55 61.82 0.0M
2025-08-08 61.47 61.65 61.37 61.37 0.0M
2025-08-07 61.58 61.58 61.48 61.55 0.0M
2025-08-06 61.99 61.99 61.58 61.58 0.0M
2025-08-05 61.98 62.08 61.74 61.74 0.0M
2025-08-04 61.89 61.95 61.73 61.86 0.0M
2025-08-01 62.19 62.39 61.80 61.80 0.0M
2025-07-31 62.27 62.27 62.12 62.25 0.0M
2025-07-30 61.67 61.98 61.67 61.89 0.0M
2025-07-29 61.72 61.84 61.60 61.72 0.0M
2025-07-28 61.06 61.33 61.06 61.33 0.0M
2025-07-25 60.88 61.06 60.88 60.98 0.0M
2025-07-24 60.96 60.96 60.75 60.75 0.0M
2025-07-23 60.69 61.01 60.69 60.87 0.0M
2025-07-22 60.81 60.99 60.69 60.69 0.0M
2025-07-21 61.04 61.08 60.83 60.83 0.0M
2025-07-18 61.02 61.14 60.88 60.88 0.0M
2025-07-17 61.16 61.20 61.10 61.20 0.0M
2025-07-16 60.90 61.16 60.55 60.58 0.0M
2025-07-15 60.90 61.05 60.74 61.04 0.0M
2025-07-14 60.80 60.84 60.78 60.84 0.0M
2025-07-11 60.89 60.95 60.62 60.72 0.0M
2025-07-10 60.73 60.98 60.73 60.98 0.0M
2025-07-09 60.43 60.84 60.43 60.71 0.0M
2025-07-08 60.65 61.41 60.58 60.73 0.0M
2025-07-07 60.73 60.91 60.73 60.75 0.0M
2025-07-04 60.68 60.77 60.60 60.60 0.0M
2025-07-03 60.56 60.81 60.56 60.77 0.0M
2025-07-02 60.58 60.71 60.57 60.62 0.0M
2025-07-01 60.63 60.63 60.28 60.49 0.0M
2025-06-30 60.61 60.81 60.58 60.58 0.0M
2025-06-27 60.63 60.70 60.62 60.63 0.0M
2025-06-26 60.54 60.68 60.36 60.54 0.0M
2025-06-25 60.89 60.89 60.69 60.73 0.0M
2025-06-24 60.90 60.90 60.66 60.78 0.0M
2025-06-23 61.00 61.25 60.88 60.93 0.0M
2025-06-20 60.72 60.99 60.72 60.92 0.0M
2025-06-19 61.06 61.14 60.85 61.02 0.0M
2025-06-18 60.74 60.94 60.74 60.94 0.0M
2025-06-17 60.56 60.69 60.50 60.69 0.0M
2025-06-16 60.76 60.76 60.62 60.66 0.0M
2025-06-13 60.76 60.98 60.71 60.71 0.0M
2025-06-12 61.06 61.06 60.31 60.76 0.0M
2025-06-11 61.22 61.30 60.98 60.98 0.0M
2025-06-10 60.99 61.24 60.96 61.08 0.0M
2025-06-09 60.97 61.05 60.97 61.01 0.0M
2025-06-06 61.03 61.26 60.97 61.07 0.0M
2025-06-05 61.11 61.11 60.90 61.00 0.0M
2025-06-04 61.16 61.30 61.05 61.05 0.0M
2025-06-03 60.80 61.17 60.78 61.17 0.0M
2025-06-02 60.88 60.88 60.62 60.76 0.0M
2025-05-30 61.15 61.36 61.06 61.16 0.0M
2025-05-29 61.40 61.55 61.11 61.11 0.0M
2025-05-28 61.24 61.33 61.24 61.33 0.0M
2025-05-27 61.05 61.29 60.87 61.29 0.0M
2025-05-26 61.05 61.05 60.80 61.00 0.0M
2025-05-23 61.06 61.06 60.57 60.82 0.0M
2025-05-22 61.05 61.22 60.96 61.15 0.0M
2025-05-21 61.18 61.18 60.85 61.09 0.0M
2025-05-20 61.50 61.70 61.50 61.55 0.0M
2025-05-19 61.51 61.51 61.19 61.48 0.0M
2025-05-16 61.71 62.01 61.71 62.01 0.0M
2025-05-15 61.31 61.65 61.31 61.48 0.0M
2025-05-14 61.60 61.62 61.49 61.49 0.0M
2025-05-13 61.87 62.08 61.70 61.70 0.0M
2025-05-12 61.44 62.06 61.44 61.94 0.0M
2025-05-09 60.77 60.80 60.45 60.65 0.0M
2025-05-08 60.62 60.70 60.48 60.65 0.0M
2025-05-07 60.09 60.32 60.09 60.14 0.0M
2025-05-06 60.11 60.30 60.05 60.05 0.0M
2025-05-05 60.14 60.38 60.02 60.38 0.0M
2025-05-02 60.61 60.61 59.97 60.20 0.0M
2025-04-30 60.26 60.52 60.11 60.27 0.0M
2025-04-29 60.06 60.23 59.83 60.00 0.0M
2025-04-28 60.24 60.36 60.02 60.02 0.0M
2025-04-25 60.17 60.40 59.83 60.06 0.0M
2025-04-24 59.75 59.81 59.62 59.73 0.0M
2025-04-23 59.38 59.64 59.18 59.60 0.0M
2025-04-22 58.37 58.96 58.37 58.96 0.0M
2025-04-17 59.25 59.70 58.93 59.30 0.0M
2025-04-16 59.41 59.47 58.90 59.23 0.0M
2025-04-15 59.10 59.62 59.10 59.37 0.0M
2025-04-14 58.66 59.22 58.61 58.69 0.0M
2025-04-11 59.28 59.28 58.40 58.73 0.0M
2025-04-10 61.13 61.13 59.19 59.19 0.0M
2025-04-09 59.41 59.41 59.41 59.41 0.0M
2025-04-08 60.89 61.31 60.56 61.18 0.0M
2025-04-07 60.08 60.75 59.35 60.75 0.0M
2025-04-04 61.49 61.92 60.08 60.96 0.0M
2025-04-03 62.00 62.00 61.27 61.38 0.0M
2025-04-02 63.23 63.31 62.89 63.00 0.0M
2025-04-01 63.39 63.39 62.89 63.17 0.0M
2025-03-31 62.91 63.06 62.90 63.06 0.0M
2025-03-28 63.13 63.27 62.72 62.72 0.0M
2025-03-27 63.35 63.42 63.15 63.16 0.0M
2025-03-26 63.32 63.44 63.15 63.15 0.0M
2025-03-25 63.36 63.36 63.22 63.35 0.0M
2025-03-24 62.83 63.42 62.83 63.42 0.0M
2025-03-21 63.32 63.32 62.90 63.13 0.0M
2025-03-20 62.91 63.26 62.91 63.16 0.0M
2025-03-19 62.51 62.89 62.48 62.85 0.0M
2025-03-18 62.55 62.56 62.28 62.34 0.0M
2025-03-17 62.51 62.53 62.40 62.40 0.0M
2025-03-14 62.95 62.95 62.36 62.65 0.0M
2025-03-13 62.50 62.71 62.35 62.35 0.0M
2025-03-12 62.05 62.44 62.05 62.39 0.0M
2025-03-11 62.67 62.70 62.20 62.20 0.0M
2025-03-10 62.96 62.96 62.78 62.82 0.0M
2025-03-07 62.86 62.93 62.58 62.79 0.0M
2025-03-06 62.75 63.00 62.71 62.84 0.0M
2025-03-05 64.08 64.08 63.19 63.24 0.0M
2025-03-04 64.77 64.77 64.01 64.20 0.0M
2025-03-03 65.01 65.26 64.44 64.74 0.0M
2025-02-28 65.00 65.11 64.79 64.94 0.0M
2025-02-27 64.82 65.10 64.71 65.10 0.0M
2025-02-26 64.60 64.67 64.47 64.57 0.0M
2025-02-25 65.09 65.09 64.34 64.46 0.0M
2025-02-24 64.94 64.94 64.74 64.86 0.0M
2025-02-21 64.60 64.91 64.57 64.82 0.0M
2025-02-20 64.60 64.82 64.60 64.65 0.0M
2025-02-19 64.47 64.67 64.43 64.61 0.0M
2025-02-18 64.67 64.72 64.56 64.70 0.0M
2025-02-17 64.90 64.90 64.45 64.72 0.0M
2025-02-14 64.53 64.83 64.28 64.41 0.0M
2025-02-13 64.65 64.85 64.47 64.47 0.0M
2025-02-12 64.42 64.77 64.42 64.59 0.0M
2025-02-11 65.12 65.15 64.80 64.80 0.0M
2025-02-10 64.97 65.19 64.97 65.19 0.0M
2025-02-07 64.70 64.98 64.70 64.78 0.0M
2025-02-06 64.95 65.03 64.80 64.80 0.0M
2025-02-05 64.42 64.55 64.38 64.38 0.0M
2025-02-04 64.67 64.70 64.50 64.50 0.0M
2025-02-03 65.03 65.04 64.56 64.84 0.0M
2025-01-31 64.66 64.81 64.56 64.68 0.0M
2025-01-30 64.36 64.66 64.25 64.48 0.0M
2025-01-29 63.88 64.52 63.88 64.21 0.0M
2025-01-28 64.47 64.47 64.25 64.25 0.0M
2025-01-27 64.05 64.05 63.80 64.01 0.0M
2025-01-24 64.20 64.20 63.86 63.86 0.0M
2025-01-23 64.00 64.50 64.00 64.27 0.0M
2025-01-22 64.28 64.38 64.14 64.38 0.0M
2025-01-21 64.64 64.64 64.22 64.22 0.0M
2025-01-20 64.63 64.63 64.07 64.47 0.0M
2025-01-17 64.69 64.88 64.68 64.68 0.0M
2025-01-16 64.58 64.86 64.45 64.63 0.0M
2025-01-15 64.02 64.60 63.83 64.60 0.0M
2025-01-14 64.35 64.37 64.14 64.14 0.0M
2025-01-13 64.67 64.73 64.44 64.56 0.0M
2025-01-10 64.39 64.53 64.34 64.52 0.0M
2025-01-09 64.51 64.60 64.29 64.52 0.0M
2025-01-08 64.61 64.61 64.34 64.38 0.0M
2025-01-07 64.13 64.23 63.80 64.08 0.0M
2025-01-06 64.65 64.65 64.18 64.31 0.0M
2025-01-03 64.51 64.71 64.51 64.59 0.0M
2025-01-02 64.20 64.76 64.19 64.76 0.0M