VanEck Fallen Angel High Yield Bond ETF (ANGL) Historical Stock Data
28.32 ↑0.08 (0.28%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ANGL is down -0.05% a day on average. There have been 13 days where VanEck Fallen Angel High Yield Bond ETF closed green and 17 days where ANGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 28.25 | 28.32 | ↑$0.07 (0.25%) | 28.25 | 28.35 | 1.35M |
| 2024-04-25 | 28.14 | 28.24 | ↑$0.10 (0.36%) | 28.10 | 28.26 | 0.90M |
| 2024-04-24 | 28.36 | 28.31 | ↓$0.05 (-0.18%) | 28.25 | 28.39 | 3.76M |
| 2024-04-23 | 28.35 | 28.39 | ↑$0.04 (0.14%) | 28.32 | 28.44 | 1.94M |
| 2024-04-22 | 28.25 | 28.31 | ↑$0.06 (0.21%) | 28.24 | 28.34 | 891.04K |
| 2024-04-19 | 28.23 | 28.21 | ↓$0.02 (-0.07%) | 28.19 | 28.26 | 673.68K |
| 2024-04-18 | 28.21 | 28.17 | ↓$0.04 (-0.14%) | 28.11 | 28.21 | 1.93M |
| 2024-04-17 | 28.31 | 28.14 | ↓$0.17 (-0.60%) | 28.11 | 28.33 | 3.83M |
| 2024-04-16 | 28.29 | 28.18 | ↓$0.11 (-0.39%) | 28.17 | 28.30 | 3.12M |
| 2024-04-15 | 28.56 | 28.34 | ↓$0.22 (-0.77%) | 28.30 | 28.57 | 827.04K |
| 2024-04-12 | 28.60 | 28.57 | ↓$0.03 (-0.10%) | 28.53 | 28.61 | 1.75M |
| 2024-04-11 | 28.63 | 28.57 | ↓$0.06 (-0.21%) | 28.48 | 28.63 | 1.77M |
| 2024-04-10 | 28.69 | 28.63 | ↓$0.06 (-0.21%) | 28.54 | 28.73 | 1.24M |
| 2024-04-09 | 28.83 | 28.86 | ↑$0.03 (0.10%) | 28.79 | 28.88 | 0.91M |
| 2024-04-08 | 28.73 | 28.77 | ↑$0.04 (0.14%) | 28.69 | 28.79 | 854.94K |
| 2024-04-05 | 28.74 | 28.71 | ↓$0.03 (-0.10%) | 28.70 | 28.77 | 0.91M |
| 2024-04-04 | 28.85 | 28.75 | ↓$0.10 (-0.35%) | 28.71 | 28.85 | 635.71K |
| 2024-04-03 | 28.69 | 28.75 | ↑$0.06 (0.21%) | 28.65 | 28.76 | 762.79K |
| 2024-04-02 | 28.66 | 28.73 | ↑$0.07 (0.24%) | 28.63 | 28.73 | 0.99M |
| 2024-04-01 | 28.84 | 28.75 | ↓$0.09 (-0.31%) | 28.73 | 28.86 | 0.95M |
| 2024-03-28 | 29.02 | 29.02 | ↑$0.00 (0.00%) | 29.01 | 29.06 | 2.28M |
| 2024-03-27 | 28.94 | 29.04 | ↑$0.10 (0.35%) | 28.93 | 29.05 | 1.16M |
| 2024-03-26 | 28.97 | 28.91 | ↓$0.06 (-0.21%) | 28.90 | 28.98 | 361.42K |
| 2024-03-25 | 28.92 | 28.96 | ↑$0.04 (0.14%) | 28.91 | 28.98 | 435.50K |
| 2024-03-22 | 29.05 | 29.01 | ↓$0.05 (-0.15%) | 29.00 | 29.07 | 589.74K |
| 2024-03-21 | 29.10 | 29.01 | ↓$0.09 (-0.31%) | 28.99 | 29.20 | 1.64M |
| 2024-03-20 | 28.87 | 28.98 | ↑$0.11 (0.38%) | 28.84 | 29.00 | 1.29M |
| 2024-03-19 | 28.72 | 28.84 | ↑$0.12 (0.42%) | 28.70 | 28.87 | 1.10M |
| 2024-03-18 | 28.73 | 28.69 | ↓$0.04 (-0.14%) | 28.68 | 28.74 | 799.32K |
| 2024-03-15 | 28.66 | 28.63 | ↓$0.03 (-0.10%) | 28.60 | 28.68 | 1.11M |
Create an account or log in to view more rows.
$ANGL This is how I feel everyday holding this gem.
$ANGL we back
$ANGL we’re fucked tomorrow boys
$ANGL Nope
$ANGL Markets about as efficient as a retirement home
$ANGL beauty. Bag secured
$ANGL hi hi
$ANGL we back
$ANGL is going to have a run next month
$ANGL now is the time to slap that ask!!!