VanEck Fallen Angel High Yield Bond ETF (ANGL) Historical Stock Data
29.43 ↓0.03 (-0.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ANGL is up 0.01% a day on average. There have been 16 days where VanEck Fallen Angel High Yield Bond ETF closed green and 14 days where ANGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 29.48 | 29.43 | ↓$0.05 (-0.17%) | 29.43 | 29.50 | 440.12K |
| 2025-12-18 | 29.49 | 29.46 | ↓$0.03 (-0.10%) | 29.44 | 29.50 | 1.12M |
| 2025-12-17 | 29.41 | 29.39 | ↓$0.02 (-0.07%) | 29.38 | 29.43 | 431.90K |
| 2025-12-16 | 29.43 | 29.44 | ↑$0.01 (0.03%) | 29.40 | 29.45 | 446.39K |
| 2025-12-15 | 29.44 | 29.43 | ↓$0.01 (-0.03%) | 29.41 | 29.46 | 617.15K |
| 2025-12-12 | 29.46 | 29.40 | ↓$0.06 (-0.20%) | 29.40 | 29.47 | 1.39M |
| 2025-12-11 | 29.50 | 29.49 | ↓$0.01 (-0.03%) | 29.47 | 29.51 | 819.21K |
| 2025-12-10 | 29.36 | 29.49 | ↑$0.13 (0.44%) | 29.35 | 29.50 | 825.95K |
| 2025-12-09 | 29.39 | 29.38 | ↓$0.01 (-0.03%) | 29.34 | 29.40 | 676.74K |
| 2025-12-08 | 29.44 | 29.39 | ↓$0.05 (-0.17%) | 29.34 | 29.45 | 1.32M |
| 2025-12-05 | 29.47 | 29.43 | ↓$0.04 (-0.14%) | 29.43 | 29.49 | 1.05M |
| 2025-12-04 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.42 | 29.48 | 682.49K |
| 2025-12-03 | 29.48 | 29.50 | ↑$0.02 (0.07%) | 29.44 | 29.52 | 463.08K |
| 2025-12-02 | 29.43 | 29.46 | ↑$0.03 (0.10%) | 29.39 | 29.47 | 752.68K |
| 2025-12-01 | 29.30 | 29.37 | ↑$0.07 (0.24%) | 29.30 | 29.40 | 660.14K |
| 2025-11-28 | 29.44 | 29.43 | ↓$0.01 (-0.03%) | 29.41 | 29.46 | 297.78K |
| 2025-11-26 | 29.51 | 29.55 | ↑$0.04 (0.14%) | 29.50 | 29.58 | 467.53K |
| 2025-11-25 | 29.38 | 29.51 | ↑$0.13 (0.44%) | 29.38 | 29.52 | 545.54K |
| 2025-11-24 | 29.30 | 29.34 | ↑$0.04 (0.14%) | 29.28 | 29.36 | 853.31K |
| 2025-11-21 | 29.21 | 29.25 | ↑$0.04 (0.14%) | 29.18 | 29.27 | 693.24K |
| 2025-11-20 | 29.25 | 29.16 | ↓$0.09 (-0.31%) | 29.15 | 29.31 | 522.21K |
| 2025-11-19 | 29.15 | 29.16 | ↑$0.01 (0.02%) | 29.13 | 29.20 | 1.07M |
| 2025-11-18 | 29.12 | 29.14 | ↑$0.02 (0.07%) | 29.09 | 29.18 | 0.90M |
| 2025-11-17 | 29.20 | 29.13 | ↓$0.07 (-0.24%) | 29.12 | 29.22 | 378.96K |
| 2025-11-14 | 29.16 | 29.21 | ↑$0.05 (0.17%) | 29.15 | 29.25 | 563.19K |
| 2025-11-13 | 29.31 | 29.21 | ↓$0.10 (-0.34%) | 29.19 | 29.31 | 0.98M |
| 2025-11-12 | 29.44 | 29.39 | ↓$0.05 (-0.19%) | 29.34 | 29.44 | 473.19K |
| 2025-11-11 | 29.39 | 29.41 | ↑$0.02 (0.07%) | 29.39 | 29.43 | 379.41K |
| 2025-11-10 | 29.33 | 29.37 | ↑$0.04 (0.14%) | 29.30 | 29.38 | 539.58K |
| 2025-11-07 | 29.22 | 29.28 | ↑$0.06 (0.21%) | 29.20 | 29.28 | 632.74K |
Create an account or log in to view more rows.
$ANGL not good
$ANGL we want higher!!!
$ANGL Tendie tickets on discount today!!!
$ANGL get over the hump
$ANGL Be patient !!
$ANGL This stock is the golden ticket.
$ANGL COME ON!!! Ugh!
$ANGL yeeeeeee haw
$ANGL time will come
$ANGL check out the one month chart.
Perfect bull flag.