NasdaqGM - Delayed Quote USD

VanEck Fallen Angel High Yield Bond ETF (ANGL)

28.45
+0.07
+(0.25%)
At close: May 22 at 4:00:01 PM EDT
28.31
-0.14
(-0.49%)
After hours: May 22 at 4:10:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202528.4028.4828.3728.4528.45661,500
May 21, 202528.5128.5728.3828.3828.38432,600
May 20, 202528.5928.6528.5928.6228.62521,400
May 19, 202528.5428.6428.5328.6328.631,311,200
May 16, 202528.7228.7228.6428.6828.68679,100
May 15, 202528.5328.6528.5328.6528.65482,100
May 14, 202528.6028.6428.5428.5528.55652,900
May 13, 202528.5928.7028.5728.6328.633,266,400
May 12, 202528.5328.6028.4828.5928.59797,900
May 9, 202528.3128.3328.2628.2628.26288,500
May 8, 202528.3228.3528.2328.2428.242,377,500
May 7, 202528.2628.3028.2028.2628.261,224,400
May 6, 202528.2228.2528.1728.2228.22482,400
May 5, 202528.1828.2828.1728.2428.24600,700
May 2, 202528.2128.2728.1928.2328.231,602,700
May 1, 2025 0.151 Dividend
May 1, 202528.2028.2228.1228.1528.151,778,200
Apr 30, 202528.2928.3728.2728.2928.142,225,000
Apr 29, 202528.3328.4828.3328.4728.32646,600
Apr 28, 202528.3828.4128.3028.3928.24412,700
Apr 25, 202528.2928.4328.2728.3828.23650,500
Apr 24, 202528.1128.3228.1128.2928.141,011,800
Apr 23, 202528.2828.3028.0228.0527.90613,900
Apr 22, 202527.9527.9727.8427.8727.72601,000
Apr 21, 202527.9027.9027.7627.8227.67446,400
Apr 17, 202527.9628.0327.9227.9827.831,236,900
Apr 16, 202527.8827.9627.8227.8827.73720,700
Apr 15, 202527.8727.9727.8427.8827.73864,000
Apr 14, 202527.8527.8827.7127.8227.67996,000
Apr 11, 202527.5627.7727.3827.6227.471,042,600
Apr 10, 202527.6127.8927.4827.5627.411,450,000
Apr 9, 202526.9228.1426.9228.0927.942,677,200
Apr 8, 202527.7027.7727.2027.2927.144,367,300
Apr 7, 202527.3227.8827.2027.4727.326,140,900
Apr 4, 202528.2528.3027.3727.6827.5313,342,300
Apr 3, 202528.6028.6228.4028.4128.261,298,000
Apr 2, 202528.7328.8128.7328.8128.661,377,400
Apr 1, 2025 0.158 Dividend
Apr 1, 202528.7028.7728.6728.7428.59459,600
Mar 31, 202528.7528.8828.7428.8628.55687,700
Mar 28, 202528.8828.8928.7828.8328.52414,400
Mar 27, 202528.8928.8928.8228.8428.53620,300
Mar 26, 202528.9829.0028.8428.8928.58345,800
Mar 25, 202529.0029.0528.9828.9928.68621,300
Mar 24, 202528.9829.0328.9729.0328.72408,200
Mar 21, 202528.9528.9728.9028.9428.63649,400
Mar 20, 202529.0029.0528.9628.9728.66794,200
Mar 19, 202528.8929.0828.8829.0328.72471,300
Mar 18, 202528.9128.9228.8828.9028.59691,700
Mar 17, 202528.9128.9528.8828.9228.61486,200
Mar 14, 202528.8528.9228.8328.8928.581,762,600
Mar 13, 202528.9928.9928.7828.7928.483,319,500
Mar 12, 202528.9729.0028.9128.9228.619,188,500
Mar 11, 202529.0229.0528.8828.8928.58700,700
Mar 10, 202529.0029.0728.9929.0328.721,527,800
Mar 7, 202528.8929.0328.8929.0228.71861,500
Mar 6, 202528.8928.8928.8128.8128.50524,800
Mar 5, 202528.9528.9928.8928.9528.64564,200
Mar 4, 202528.8328.9028.7728.8828.571,161,700
Mar 3, 2025 0.136 Dividend
Mar 3, 202528.9328.9328.8528.8928.581,029,300
Feb 28, 202529.0429.0829.0129.0728.621,746,400
Feb 27, 202529.0829.0828.9929.0028.55517,500
Feb 26, 202529.0229.0829.0229.0528.60769,000
Feb 25, 202529.0029.0128.9429.0028.55569,400
Feb 24, 202528.8628.9128.8528.9028.45677,300
Feb 21, 202528.9929.0328.8828.8928.441,194,700
Feb 20, 202528.9929.0028.9628.9828.53369,600
Feb 19, 202528.9428.9928.9128.9828.53331,900
Feb 18, 202529.0529.0728.9328.9428.49485,900
Feb 14, 202528.9929.0328.9728.9728.52552,900
Feb 13, 202528.8328.9328.8228.9228.47641,500
Feb 12, 202528.7628.8428.7428.7928.35654,400
Feb 11, 202528.9028.9028.8628.8828.43585,200
Feb 10, 202528.9428.9428.9028.9128.46669,500
Feb 7, 202528.9628.9628.8728.8828.43472,300
Feb 6, 202529.0429.0428.9828.9928.541,451,800
Feb 5, 202528.9629.0428.9529.0228.571,976,100
Feb 4, 202528.8628.9428.8328.9428.49968,400
Feb 3, 2025 0.156 Dividend
Feb 3, 202528.8028.9028.7628.8528.411,711,400
Jan 31, 202529.1029.1429.0129.0428.441,048,100
Jan 30, 202529.0929.1129.0429.0828.48241,100
Jan 29, 202529.0629.0628.9729.0328.43523,000
Jan 28, 202529.0329.0628.9929.0528.45710,800
Jan 27, 202529.0929.0929.0129.0928.49776,100
Jan 24, 202528.9829.0728.9829.0328.43782,000
Jan 23, 202528.9228.9928.8928.9828.381,151,000
Jan 22, 202529.0029.0028.9228.9328.33538,600
Jan 21, 202528.9029.0028.9028.9828.381,755,300
Jan 17, 202528.9328.9428.8928.9028.30364,600
Jan 16, 202528.8028.9028.7628.8828.281,130,700
Jan 15, 202528.7928.8228.7228.8128.211,863,700
Jan 14, 202528.6428.6428.5428.5727.98670,200
Jan 13, 202528.5528.5728.4928.5527.96882,600
Jan 10, 202528.6428.6828.5628.5727.981,141,700
Jan 8, 202528.6428.7028.6328.6928.10741,100
Jan 7, 202528.8028.8128.6428.6828.09691,200
Jan 6, 202528.7728.7928.7228.7528.15450,200
Jan 3, 202528.7128.7328.7028.7128.12904,300
Jan 2, 202528.7528.7528.6528.6828.092,107,600
Dec 31, 202428.7128.7228.6128.6728.08308,300
Dec 30, 202428.5928.6628.5828.6228.03412,600
Dec 27, 2024 0.156 Dividend
Dec 27, 202428.6928.7328.6128.6128.02655,400
Dec 26, 202428.7628.8928.7228.8828.13673,700
Dec 24, 202428.7128.8028.6728.7928.04170,900
Dec 23, 202428.8128.8228.7028.7027.95576,500
Dec 20, 202428.6228.8328.6228.7728.02822,400
Dec 19, 202428.7728.8028.6028.6027.86746,700
Dec 18, 202429.0629.0828.6928.6927.94780,600
Dec 17, 202429.0629.1029.0429.0628.30471,600
Dec 16, 202429.1129.1329.0829.1028.34364,600
Dec 13, 202429.1429.1429.0429.0728.31671,400
Dec 12, 202429.1829.1929.1229.1228.36625,700
Dec 11, 202429.3029.3029.2029.2028.44340,000
Dec 10, 202429.1729.2529.1529.2428.48442,600
Dec 9, 202429.2329.2329.1629.1828.42650,800
Dec 6, 202429.2129.2529.1929.2128.45856,200
Dec 5, 202429.1729.2029.1429.1628.40452,400
Dec 4, 202429.1129.2129.1029.2128.45358,300
Dec 3, 202429.1529.1729.1129.1328.37629,300
Dec 2, 2024 0.145 Dividend
Dec 2, 202429.2329.2329.0729.1228.36999,200
Nov 29, 202429.2129.2729.2029.2628.36252,600
Nov 27, 202429.1229.2029.1229.1828.28442,300
Nov 26, 202429.1229.1229.0529.0828.18982,800
Nov 25, 202429.1229.1929.1129.1628.26551,000
Nov 22, 202428.9829.0128.9328.9828.091,038,300
Nov 21, 202429.0029.0228.9628.9628.07371,800
Nov 20, 202428.9629.0228.9528.9828.09702,200
Nov 19, 202428.9329.0428.9329.0028.11693,400
Nov 18, 202428.9429.0028.9128.9828.091,731,300
Nov 15, 202428.9128.9528.8628.9328.04384,500
Nov 14, 202429.0229.0528.9328.9328.04310,800
Nov 13, 202429.0529.0528.9628.9928.10863,000
Nov 12, 202429.0629.0728.9528.9928.10439,100
Nov 11, 202429.1729.1729.1129.1328.23323,800
Nov 8, 202429.1229.1629.1029.1628.26635,300
Nov 7, 202428.9529.0928.9329.0828.18649,800
Nov 6, 202428.8728.9628.8028.9128.021,952,000
Nov 5, 202428.7928.8628.7628.8627.97345,000
Nov 4, 202428.8128.8128.7328.7527.86329,800
Nov 1, 2024 0.157 Dividend
Nov 1, 202428.7728.8128.6528.6627.78848,500
Oct 31, 202428.9928.9928.8728.8727.83639,500
Oct 30, 202429.0829.1228.9528.9527.911,162,400
Oct 29, 202429.0129.0628.9729.0528.00330,600
Oct 28, 202429.0729.1029.0229.0427.991,665,400
Oct 25, 202429.1029.1129.0029.0027.95550,600
Oct 24, 202429.0429.0628.9829.0227.971,557,800
Oct 23, 202429.0129.0128.9228.9527.91963,300
Oct 22, 202429.1029.1029.0029.0528.00954,500
Oct 21, 202429.2029.2029.0629.0828.03448,800
Oct 18, 202429.1729.2329.1629.2228.17364,700
Oct 17, 202429.2329.2329.1029.1528.10403,600
Oct 16, 202429.1829.2529.1629.2128.16519,000
Oct 15, 202429.1529.1929.1329.1328.081,517,300
Oct 14, 202429.0829.1429.0229.1328.08783,500
Oct 11, 202429.0429.1229.0429.0928.04961,200
Oct 10, 202429.0929.0929.0129.0528.00620,200
Oct 9, 202429.0629.1029.0429.0628.01412,500
Oct 8, 202429.0629.0929.0229.0728.02591,600
Oct 7, 202429.1129.1129.0229.0327.98900,800
Oct 4, 202429.1729.1729.1029.1428.091,278,100
Oct 3, 202429.2329.2429.1629.1828.13882,400
Oct 2, 202429.2329.2829.2029.2528.19676,800
Oct 1, 2024 0.144 Dividend
Oct 1, 202429.2829.3429.2629.2728.211,109,200
Sep 30, 202429.4329.4729.4029.4128.21997,400
Sep 27, 202429.3429.4329.3429.4228.22843,700
Sep 26, 202429.3829.3829.2729.3228.121,299,200
Sep 25, 202429.3329.3629.3029.3028.10386,700
Sep 24, 202429.3529.4129.3329.3828.18521,900
Sep 23, 202429.3829.4029.3329.3728.17510,700
Sep 20, 202429.3829.4129.3029.3828.18427,600
Sep 19, 202429.4729.4729.3829.4128.211,042,600
Sep 18, 202429.3329.4729.2729.3228.12600,000
Sep 17, 202429.3329.3329.2729.3028.10512,600
Sep 16, 202429.1929.3129.1929.2828.09648,700
Sep 13, 202429.1929.2629.1929.2428.05641,800
Sep 12, 202429.1129.1929.1029.1727.98567,100
Sep 11, 202429.0829.1529.0329.1427.95542,100
Sep 10, 202429.1829.1829.0629.0827.89262,300
Sep 9, 202429.1229.1829.1029.1827.991,348,300
Sep 6, 202429.1429.1829.0529.1027.911,179,800
Sep 5, 202429.1029.1329.0629.1127.92705,800
Sep 4, 202428.9329.0528.9229.0327.851,276,400
Sep 3, 2024 0.15 Dividend
Sep 3, 202429.0129.0328.9128.9327.751,399,800
Aug 30, 202429.1829.1929.1229.1527.82340,600
Aug 29, 202429.1429.1829.1329.1627.83647,500
Aug 28, 202429.1829.2029.1429.1727.84567,800
Aug 27, 202429.1729.2429.1629.1827.85363,000
Aug 26, 202429.2729.2829.1929.2027.86391,100
Aug 23, 202429.1629.2729.1229.2527.91491,500
Aug 22, 202429.1629.1629.0829.1127.781,581,000
Aug 21, 202429.1329.1829.1229.1627.83453,200
Aug 20, 202429.1329.1629.0829.1227.79485,600
Aug 19, 202429.0229.1529.0229.1327.80929,300
Aug 16, 202428.9629.0828.9429.0727.74753,400
Aug 15, 202428.9328.9728.8928.9527.63833,200
Aug 14, 202428.8428.9228.8428.9127.59521,000
Aug 13, 202428.7528.8528.7228.8527.53492,500
Aug 12, 202428.6928.7028.6528.6927.38476,100
Aug 9, 202428.6728.6928.6428.6827.371,027,700
Aug 8, 202428.6328.6628.5728.6327.321,373,800
Aug 7, 202428.6828.7128.5428.5627.251,646,900
Aug 6, 202428.5628.6428.4028.5427.231,646,400
Aug 5, 202428.2828.4728.2328.4027.101,937,300
Aug 2, 202428.6228.6828.5728.6127.30593,300
Aug 1, 2024 0.157 Dividend
Aug 1, 202428.7528.8128.5828.6927.38836,400
Jul 31, 202428.7628.9128.7628.8927.42506,500
Jul 30, 202428.7028.7628.6828.7127.25597,400
Jul 29, 202428.7728.7728.6528.7127.25650,800
Jul 26, 202428.7428.7428.6528.6927.23610,600
Jul 25, 202428.6328.7128.6028.6027.14461,300
Jul 24, 202428.6828.7328.5928.5927.131,467,600
Jul 23, 202428.7428.8028.7028.7527.29948,700
Jul 22, 202428.7128.7528.6728.7427.28841,200
Jul 19, 202428.6828.6828.5928.6327.17660,900
Jul 18, 202428.7428.7728.6528.6827.22568,900
Jul 17, 202428.6428.7628.6428.7527.29399,800
Jul 16, 202428.6728.8028.6628.7927.32428,800
Jul 15, 202428.7028.7028.6228.6627.20584,000
Jul 12, 202428.6428.7228.6228.7127.25389,400
Jul 11, 202428.5728.6228.5728.5927.13676,800
Jul 10, 202428.4328.4928.4328.4727.02464,300
Jul 9, 202428.4328.4428.3828.4326.98902,200
Jul 8, 202428.4328.4728.4028.4426.99765,700
Jul 5, 202428.3828.4628.3628.4527.001,184,400
Jul 3, 202428.2328.3228.2328.3126.87306,100
Jul 2, 202428.0928.2028.0928.1926.75797,900
Jul 1, 2024 0.151 Dividend
Jul 1, 202428.1928.2028.0828.1126.682,025,200
Jun 28, 202428.4128.4628.3028.3026.721,134,600
Jun 27, 202428.4328.4428.3628.4026.811,189,400
Jun 26, 202428.4928.4928.4128.4226.831,694,900
Jun 25, 202428.5628.5828.5328.5526.95907,800
Jun 24, 202428.5928.6528.5828.5826.98402,000
Jun 21, 202428.5728.6228.5428.6127.01629,700
Jun 20, 202428.5528.5828.5128.5726.97813,700
Jun 18, 202428.5528.6328.5428.6127.01450,700
Jun 17, 202428.4428.5228.3928.5026.90837,300
Jun 14, 202428.5428.5628.4528.4926.89758,400
Jun 13, 202428.6628.6828.5828.6027.001,187,900
Jun 12, 202428.6928.7128.5928.6027.00955,400
Jun 11, 202428.4628.5128.4328.5126.91741,300
Jun 10, 202428.4228.4828.4028.4826.891,109,000
Jun 7, 202428.4528.5028.4128.4626.87914,500
Jun 6, 202428.6228.6228.5628.5926.99438,200
Jun 5, 202428.6028.6428.5228.6327.03548,700
Jun 4, 202428.4928.5728.4928.5226.921,129,000
Jun 3, 2024 0.156 Dividend
Jun 3, 202428.4228.5128.4128.5126.91970,100
May 31, 202428.4428.5528.4428.5426.79782,600
May 30, 202428.3928.4428.3928.4226.681,493,200
May 29, 202428.3828.4428.3728.3726.641,653,100
May 28, 202428.6328.6428.4728.4826.74887,700
May 24, 202428.5628.6228.5128.6126.86530,800
May 23, 202428.6528.6528.4828.4926.751,630,800

Related Tickers