Dark

ANGL
VanEck Fallen Angel High Yield Bond ETF
stock NASDAQ ETF

Market Open

Jul 30, 2026 11:00:40 AM EDT

28.89USD+0.191%(+0.06)132,093

28.88Bid 28.89Ask 0.01Spread

Pre-market

0.00USD-100.000%(-28.92)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

28.89USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	28.8800	28.920000	28.8800	28.8900	+0.173%	132,093	0.000%
2026-07-29	28.9300	28.950000	28.8300	28.8400	-0.277%	1,443,520	+0.173%
2026-07-28	28.9000	28.945000	28.8800	28.9200	+0.104%	358,695	-0.104%
2026-07-27	28.9100	28.930000	28.8750	28.8900	+0.243%	965,695	0.000%
2026-07-24	28.8500	28.875000	28.7900	28.8200	0.000%	1,545,946	+0.243%
2026-07-23	28.8500	28.890000	28.7853	28.8200	-0.415%	949,544	+0.243%
2026-07-22	29.0100	29.010000	28.9400	28.9400	-0.172%	603,149	-0.173%
2026-07-21	29.0400	29.056300	28.9900	28.9900	-0.138%	531,837	-0.345%
2026-07-20	29.0600	29.065000	29.0200	29.0300	-0.069%	339,881	-0.482%
2026-07-17	29.0500	29.085000	29.0400	29.0500	-0.034%	627,059	-0.551%
2026-07-16	29.0300	29.080000	29.0300	29.0600	-0.052%	509,462	-0.585%
2026-07-15	29.0400	29.100000	29.0400	29.0750	+0.155%	422,245	-0.636%
2026-07-14	29.0400	29.040000	28.9900	29.0300	+0.242%	395,461	-0.482%
2026-07-13	29.0300	29.040000	28.9400	28.9600	-0.241%	562,939	-0.242%
2026-07-10	29.0900	29.110000	29.0242	29.0300	-0.206%	702,434	-0.482%
2026-07-09	29.0800	29.135000	29.0750	29.0900	+0.120%	383,217	-0.688%
2026-07-08	29.0800	29.090000	29.0200	29.0550	-0.292%	903,498	-0.568%
2026-07-07	29.1800	29.180000	29.1100	29.1400	-0.137%	582,161	-0.858%
2026-07-06	29.2000	29.200000	29.1600	29.1800	+0.069%	570,099	-0.994%
2026-07-02	29.1600	29.180000	29.1400	29.1600	+0.172%	1,344,549	-0.926%
2026-07-01	29.0650	29.120000	29.0550	29.1100	-0.445%	837,592	-0.756%
2026-06-30	29.2600	29.280000	29.2300	29.2400	-0.034%	531,736	-1.197%
2026-06-29	29.2300	29.265000	29.2050	29.2500	+0.103%	392,440	-1.231%
2026-06-26	29.2100	29.250000	29.2000	29.2200	-0.068%	380,052	-1.129%
2026-06-25	29.2100	29.240000	29.2050	29.2400	+0.171%	1,025,013	-1.197%
2026-06-24	29.1900	29.210000	29.1650	29.1900	+0.137%	403,283	-1.028%
2026-06-23	29.1200	29.165000	29.1200	29.1500	-0.069%	381,332	-0.892%
2026-06-22	29.1700	29.175000	29.1100	29.1700	-0.034%	875,732	-0.960%
2026-06-18	29.1600	29.207900	29.1600	29.1800	+0.307%	382,721	-0.994%
2026-06-17	29.2000	29.220000	29.0750	29.0908	-0.306%	570,922	-0.690%
2026-06-16	29.1900	29.208400	29.1436	29.1800	0.000%	653,948	-0.994%
2026-06-15	29.2300	29.230000	29.1650	29.1800	+0.206%	369,953	-0.994%
2026-06-12	29.1400	29.140000	29.0600	29.1200	+0.034%	660,014	-0.790%
2026-06-11	28.9500	29.115000	28.9400	29.1100	+0.657%	557,157	-0.756%
2026-06-10	28.9700	29.000000	28.9100	28.9200	-0.276%	399,729	-0.104%
2026-06-09	29.0100	29.065000	28.9300	29.0000	+0.173%	589,924	-0.379%
2026-06-08	28.9900	28.990000	28.9350	28.9500	+0.035%	332,986	-0.207%
2026-06-05	29.0200	29.020000	28.9200	28.9400	-0.516%	826,274	-0.173%
2026-06-04	29.0700	29.090000	29.0500	29.0900	+0.207%	416,938	-0.688%
2026-06-03	29.0500	29.050000	29.0000	29.0300	-0.206%	509,246	-0.482%
2026-06-02	29.0700	29.110000	29.0500	29.0900	+0.103%	453,486	-0.688%
2026-06-01	29.0300	29.070000	28.9850	29.0600	-0.582%	649,497	-0.585%
2026-05-29	29.1900	29.230000	29.1600	29.2300	+0.309%	581,764	-1.163%
2026-05-28	29.1000	29.180000	29.0800	29.1400	+0.069%	377,811	-0.858%
2026-05-27	29.1400	29.140000	29.1000	29.1200	+0.034%	366,649	-0.790%
2026-05-26	29.0600	29.110000	29.0450	29.1100	+0.276%	511,730	-0.756%
2026-05-22	29.0400	29.055000	28.9950	29.0300	+0.103%	521,510	-0.482%
2026-05-21	28.8950	29.020000	28.8700	29.0000	+0.277%	1,062,510	-0.379%
2026-05-20	28.7800	28.935000	28.7400	28.9200	+0.591%	779,869	-0.104%
2026-05-19	28.7800	28.780000	28.6900	28.7500	-0.292%	590,937	+0.487%
2026-05-18	28.8800	28.900000	28.7850	28.8341	+0.049%	585,769	+0.194%
2026-05-15	28.8800	28.910000	28.8100	28.8200	-0.655%	944,769	+0.243%
2026-05-14	29.0600	29.079900	29.0000	29.0100	0.000%	848,884	-0.414%
2026-05-13	28.9700	29.030000	28.9550	29.0100	-0.034%	1,653,195	-0.414%
2026-05-12	29.0200	29.030000	28.9500	29.0200	-0.223%	755,643	-0.448%
2026-05-11	29.1300	29.150000	29.0800	29.0850	-0.291%	420,870	-0.670%
2026-05-08	29.1400	29.170000	29.1201	29.1700	+0.309%	473,679	-0.960%
2026-05-07	29.1900	29.220000	29.0700	29.0800	-0.445%	1,021,962	-0.653%
2026-05-06	29.1700	29.229900	29.1700	29.2100	+0.344%	734,841	-1.096%
2026-05-05	29.0700	29.138400	29.0600	29.1100	+0.241%	648,012	-0.756%
2026-05-04	29.1000	29.110000	28.9899	29.0400	-0.343%	1,948,435	-0.517%
2026-05-01	29.1100	29.190000	29.1000	29.1400	-0.410%	773,668	-0.858%
2026-04-30	29.1800	29.270000	29.1700	29.2600	+0.309%	565,659	-1.265%
2026-04-29	29.2400	29.240000	29.1000	29.1700	-0.342%	434,621	-0.960%
2026-04-28	29.2500	29.290000	29.2403	29.2700	-0.102%	369,174	-1.298%
2026-04-27	29.3000	29.320000	29.2700	29.3000	+0.034%	622,926	-1.399%
2026-04-24	29.3000	29.330000	29.2347	29.2900	0.000%	459,321	-1.366%
2026-04-23	29.3100	29.350000	29.1900	29.2900	-0.136%	619,334	-1.366%
2026-04-22	29.3300	29.350000	29.2801	29.3300	+0.171%	882,383	-1.500%
2026-04-21	29.3400	29.350000	29.2550	29.2800	-0.272%	1,154,004	-1.332%
2026-04-20	29.3500	29.370000	29.3050	29.3600	-0.136%	773,069	-1.601%
2026-04-17	29.3600	29.450000	29.3500	29.4000	+0.410%	788,624	-1.735%
2026-04-16	29.3300	29.335000	29.2300	29.2800	-0.136%	1,048,744	-1.332%
2026-04-15	29.3600	29.380000	29.2800	29.3200	-0.068%	1,174,501	-1.467%
2026-04-14	29.2700	29.365000	29.2600	29.3400	+0.376%	910,321	-1.534%
2026-04-13	29.1000	29.230000	29.0973	29.2300	+0.361%	1,011,697	-1.163%
2026-04-10	29.2400	29.240000	29.0950	29.1250	-0.223%	1,885,773	-0.807%
2026-04-09	29.1200	29.260000	29.0900	29.1900	+0.172%	2,010,870	-1.028%
2026-04-08	29.2600	29.270000	29.0800	29.1400	+0.691%	878,558	-0.858%
2026-04-07	28.8900	28.940000	28.7400	28.9400	+0.173%	916,548	-0.173%
2026-04-06	28.8200	28.900000	28.8100	28.8900	+0.278%	1,681,821	0.000%
2026-04-02	28.6200	28.830000	28.6000	28.8100	+0.278%	2,727,366	+0.278%
2026-04-01	28.6000	28.750000	28.6000	28.7300	+0.035%	1,608,559	+0.557%
2026-03-31	28.6000	28.755000	28.5800	28.7200	+1.056%	908,085	+0.592%
2026-03-30	28.5500	28.560000	28.4038	28.4200	+0.035%	758,666	+1.654%
2026-03-27	28.4400	28.470000	28.3550	28.4100	-0.351%	1,091,395	+1.690%
2026-03-26	28.6400	28.680000	28.4500	28.5100	-0.766%	1,123,699	+1.333%
2026-03-25	28.7300	28.800000	28.6850	28.7300	+0.472%	1,110,958	+0.557%
2026-03-24	28.6200	28.700100	28.5600	28.5950	-0.262%	902,934	+1.032%
2026-03-23	28.5800	28.785000	28.5500	28.6700	+0.738%	2,704,540	+0.767%
2026-03-20	28.7300	28.730000	28.4500	28.4600	-1.181%	662,033	+1.511%
2026-03-19	28.6400	28.815000	28.5850	28.8000	+0.174%	1,315,091	+0.313%
2026-03-18	28.8600	28.890000	28.7400	28.7500	-0.519%	492,956	+0.487%
2026-03-17	28.8600	28.930000	28.8600	28.9000	+0.382%	632,557	-0.035%
2026-03-16	28.8500	28.889900	28.7900	28.7900	+0.244%	1,134,543	+0.347%
2026-03-13	28.8800	28.925000	28.6800	28.7200	-0.347%	3,480,749	+0.592%
2026-03-12	28.9800	28.980000	28.8100	28.8200	-0.689%	781,172	+0.243%
2026-03-11	29.1000	29.105000	29.0000	29.0200	-0.343%	484,735	-0.448%
2026-03-10	29.1800	29.255000	29.1200	29.1200	-0.171%	847,089	-0.790%
2026-03-09	28.9800	29.185000	28.9620	29.1700	+0.413%	1,385,663	-0.960%
2026-03-06	29.1600	29.175000	29.0400	29.0500	-0.616%	2,477,667	-0.551%
2026-03-05	29.3700	29.370000	29.2300	29.2300	-0.612%	1,034,694	-1.163%
2026-03-04	29.3100	29.429900	29.3100	29.4100	+0.307%	758,860	-1.768%
2026-03-03	29.2900	29.380000	29.2500	29.3200	-0.610%	1,184,493	-1.467%
2026-03-02	29.4100	29.540000	29.4000	29.5000	-0.439%	1,096,730	-2.068%
2026-02-27	29.7000	29.700000	29.6050	29.6300	-0.269%	1,200,416	-2.497%
2026-02-26	29.7100	29.730000	29.6700	29.7100	0.000%	1,179,953	-2.760%
2026-02-25	29.7000	29.730000	29.6900	29.7100	+0.034%	706,699	-2.760%
2026-02-24	29.7000	29.720000	29.6600	29.7000	0.000%	419,062	-2.727%
2026-02-23	29.7500	29.750000	29.6900	29.7000	-0.168%	597,646	-2.727%
2026-02-20	29.7500	29.775000	29.7322	29.7500	0.000%	510,169	-2.891%
2026-02-19	29.7300	29.750000	29.7000	29.7500	+0.135%	649,993	-2.891%
2026-02-18	29.7000	29.760000	29.6900	29.7100	+0.135%	817,458	-2.760%
2026-02-17	29.6800	29.690000	29.6300	29.6700	-0.101%	1,002,062	-2.629%
2026-02-13	29.6800	29.740000	29.6700	29.7000	+0.135%	475,418	-2.727%
2026-02-12	29.6400	29.680000	29.6250	29.6600	+0.135%	870,972	-2.596%
2026-02-11	29.6100	29.630000	29.5500	29.6200	+0.135%	591,032	-2.465%
2026-02-10	29.6300	29.660000	29.5600	29.5800	+0.102%	1,231,079	-2.333%
2026-02-09	29.5200	29.560000	29.5050	29.5500	+0.169%	515,142	-2.234%
2026-02-06	29.4300	29.500000	29.4200	29.5000	+0.306%	436,878	-2.068%
2026-02-05	29.4400	29.460000	29.3900	29.4100	-0.102%	578,661	-1.768%
2026-02-04	29.4700	29.470000	29.4150	29.4400	-0.034%	798,771	-1.868%
2026-02-03	29.4400	29.480000	29.3800	29.4500	-0.034%	1,223,649	-1.902%
2026-02-02	29.4200	29.480000	29.4000	29.4600	-0.439%	1,022,523	-1.935%
2026-01-30	29.5600	29.600000	29.5350	29.5900	+0.034%	587,674	-2.366%
2026-01-29	29.6000	29.600000	29.5345	29.5800	-0.034%	423,944	-2.333%
2026-01-28	29.6200	29.629700	29.5800	29.5900	-0.068%	433,577	-2.366%
2026-01-27	29.5900	29.640000	29.5850	29.6100	+0.034%	883,929	-2.432%
2026-01-26	29.6100	29.610000	29.5800	29.6000	+0.034%	307,078	-2.399%
2026-01-23	29.6200	29.620000	29.5500	29.5900	-0.101%	459,822	-2.366%
2026-01-22	29.6200	29.649900	29.5850	29.6200	+0.034%	577,751	-2.465%
2026-01-21	29.5300	29.610000	29.5223	29.6100	+0.407%	640,237	-2.432%
2026-01-20	29.4500	29.519900	29.4300	29.4900	-0.304%	1,066,262	-2.035%
2026-01-16	29.6000	29.600000	29.5600	29.5800	+0.034%	561,284	-2.333%
2026-01-15	29.6000	29.615000	29.5500	29.5700	-0.034%	1,876,088	-2.300%
2026-01-14	29.5300	29.580000	29.5150	29.5800	+0.068%	691,355	-2.333%
2026-01-13	29.5900	29.590000	29.5200	29.5600	+0.034%	4,475,979	-2.267%
2026-01-12	29.5100	29.570000	29.5100	29.5500	-0.068%	1,456,239	-2.234%
2026-01-09	29.5600	29.580000	29.5500	29.5700	+0.068%	616,814	-2.300%
2026-01-08	29.5000	29.550000	29.4900	29.5500	+0.102%	586,135	-2.234%
2026-01-07	29.5300	29.550000	29.5100	29.5200	-0.017%	682,758	-2.134%
2026-01-06	29.5000	29.530000	29.4700	29.5250	+0.153%	529,159	-2.151%
2026-01-05	29.4000	29.510000	29.4000	29.4800	+0.272%	1,049,273	-2.001%
2026-01-02	29.3900	29.410000	29.3400	29.4000	+0.119%	1,133,477	-1.735%
2025-12-31	29.4000	29.409900	29.3600	29.3650	-0.051%	974,852	-1.618%
2025-12-30	29.3700	29.390000	29.3400	29.3800	+0.034%	384,960	-1.668%
2025-12-29	29.3500	29.390000	29.3200	29.3700	-0.474%	1,499,021	-1.634%
2025-12-26	29.5100	29.525000	29.4800	29.5100	+0.068%	203,224	-2.101%
2025-12-24	29.4500	29.510000	29.4400	29.4900	+0.170%	292,429	-2.035%
2025-12-23	29.4100	29.447600	29.3800	29.4400	+0.068%	342,898	-1.868%
2025-12-22	29.4500	29.450000	29.3850	29.4200	-0.034%	395,953	-1.801%
2025-12-19	29.4800	29.495000	29.4250	29.4300	-0.102%	439,822	-1.835%
2025-12-18	29.4900	29.500000	29.4400	29.4600	+0.238%	1,117,010	-1.935%
2025-12-17	29.4100	29.430000	29.3800	29.3900	-0.170%	431,314	-1.701%
2025-12-16	29.4300	29.450000	29.4018	29.4400	+0.034%	445,887	-1.868%
2025-12-15	29.4400	29.460000	29.4099	29.4300	+0.102%	616,649	-1.835%
2025-12-12	29.4600	29.468500	29.3950	29.4000	-0.305%	1,391,784	-1.735%
2025-12-11	29.5000	29.510000	29.4745	29.4900	0.000%	818,699	-2.035%
2025-12-10	29.3600	29.495000	29.3500	29.4900	+0.374%	824,752	-2.035%
2025-12-09	29.3900	29.400000	29.3400	29.3800	-0.034%	676,535	-1.668%
2025-12-08	29.4400	29.449300	29.3425	29.3900	-0.136%	1,317,522	-1.701%
2025-12-05	29.4700	29.490000	29.4300	29.4300	-0.170%	1,050,500	-1.835%
2025-12-04	29.4800	29.480000	29.4224	29.4800	-0.068%	682,386	-2.001%
2025-12-03	29.4800	29.520000	29.4400	29.5000	+0.136%	462,925	-2.068%
2025-12-02	29.4300	29.470000	29.3900	29.4600	+0.306%	752,278	-1.935%
2025-12-01	29.3000	29.400000	29.3000	29.3700	-0.204%	660,242	-1.634%
2025-11-28	29.4400	29.460000	29.4100	29.4300	-0.406%	297,779	-1.835%
2025-11-26	29.5100	29.580000	29.5000	29.5500	+0.136%	467,528	-2.234%
2025-11-25	29.3800	29.520000	29.3800	29.5100	+0.579%	545,235	-2.101%
2025-11-24	29.3000	29.360000	29.2800	29.3400	+0.308%	852,906	-1.534%
2025-11-21	29.2100	29.270000	29.1800	29.2500	+0.309%	693,127	-1.231%
2025-11-20	29.2500	29.310000	29.1500	29.1600	+0.017%	521,986	-0.926%
2025-11-19	29.1500	29.200000	29.1317	29.1550	+0.051%	1,071,529	-0.909%
2025-11-18	29.1200	29.180000	29.0900	29.1400	+0.034%	902,786	-0.858%
2025-11-17	29.2000	29.216700	29.1200	29.1300	-0.274%	378,862	-0.824%
2025-11-14	29.1600	29.250000	29.1503	29.2100	0.000%	563,040	-1.096%
2025-11-13	29.3100	29.310000	29.1900	29.2100	-0.596%	978,881	-1.096%
2025-11-12	29.4400	29.440000	29.3400	29.3850	-0.085%	473,189	-1.685%
2025-11-11	29.3900	29.430000	29.3900	29.4100	+0.136%	379,305	-1.768%
2025-11-10	29.3300	29.378400	29.3013	29.3700	+0.307%	539,578	-1.634%
2025-11-07	29.2200	29.280000	29.2009	29.2800	+0.137%	632,742	-1.332%
2025-11-06	29.2800	29.290000	29.1901	29.2400	+0.068%	506,603	-1.197%
2025-11-05	29.2400	29.250000	29.2000	29.2200	-0.034%	497,072	-1.129%
2025-11-04	29.1600	29.260000	29.1600	29.2300	-0.137%	528,778	-1.163%
2025-11-03	29.3500	29.350000	29.2601	29.2700	-0.880%	1,077,998	-1.298%
2025-10-31	29.5600	29.595000	29.5200	29.5300	-0.101%	553,548	-2.167%
2025-10-30	29.5600	29.610000	29.5301	29.5600	-0.169%	700,919	-2.267%
2025-10-29	29.7100	29.729900	29.6000	29.6100	-0.303%	1,069,610	-2.432%
2025-10-28	29.7300	29.730000	29.6825	29.7000	-0.101%	517,000	-2.727%
2025-10-27	29.6600	29.740000	29.6300	29.7300	+0.337%	669,456	-2.825%
2025-10-24	29.6400	29.650000	29.6000	29.6300	+0.339%	712,256	-2.497%
2025-10-23	29.5200	29.540000	29.4900	29.5300	+0.136%	525,950	-2.167%
2025-10-22	29.5300	29.535300	29.4500	29.4900	-0.034%	470,799	-2.035%
2025-10-21	29.5900	29.590000	29.5000	29.5000	-0.135%	1,578,688	-2.068%
2025-10-20	29.5000	29.550000	29.4813	29.5400	+0.272%	423,420	-2.200%
2025-10-17	29.4100	29.460000	29.3700	29.4600	+0.204%	2,146,643	-1.935%
2025-10-16	29.5000	29.519400	29.3818	29.4000	-0.339%	1,013,051	-1.735%
2025-10-15	29.4900	29.529900	29.4400	29.5000	+0.306%	461,344	-2.068%
2025-10-14	29.3100	29.450000	29.2800	29.4100	+0.068%	662,647	-1.768%
2025-10-13	29.3000	29.395000	29.2750	29.3900	+0.544%	381,034	-1.701%
2025-10-10	29.4700	29.480000	29.2200	29.2309	-0.710%	443,835	-1.166%
2025-10-09	29.5100	29.510000	29.3700	29.4400	-0.203%	485,396	-1.868%
2025-10-08	29.6000	29.600000	29.4950	29.5000	-0.304%	963,763	-2.068%
2025-10-07	29.6100	29.620000	29.5700	29.5900	-0.034%	871,245	-2.366%
2025-10-06	29.6500	29.650000	29.6000	29.6000	-0.135%	1,061,163	-2.399%
2025-10-03	29.6500	29.659500	29.6135	29.6400	-0.034%	1,030,166	-2.530%
2025-10-02	29.6700	29.670000	29.6000	29.6500	+0.067%	439,581	-2.563%
2025-10-01	29.5900	29.650000	29.5615	29.6300	-0.336%	998,001	-2.497%
2025-09-30	29.6900	29.730000	29.6750	29.7300	+0.101%	758,164	-2.825%
2025-09-29	29.6900	29.710000	29.6714	29.7000	+0.236%	962,579	-2.727%
2025-09-26	29.6400	29.649900	29.5950	29.6300	+0.135%	283,189	-2.497%
2025-09-25	29.6400	29.640000	29.5722	29.5900	-0.270%	507,516	-2.366%
2025-09-24	29.7000	29.710000	29.6400	29.6700	-0.168%	1,005,344	-2.629%
2025-09-23	29.7500	29.750000	29.7000	29.7200	-0.034%	661,896	-2.793%
2025-09-22	29.7100	29.740000	29.6801	29.7300	+0.067%	650,252	-2.825%
2025-09-19	29.7300	29.730000	29.6900	29.7100	+0.067%	342,639	-2.760%
2025-09-18	29.6600	29.730000	29.6400	29.6900	+0.169%	445,343	-2.695%
2025-09-17	29.6900	29.710000	29.5950	29.6400	-0.101%	1,305,020	-2.530%
2025-09-16	29.7000	29.705000	29.6400	29.6700	-0.034%	417,888	-2.629%
2025-09-15	29.6100	29.690000	29.6000	29.6800	+0.406%	347,256	-2.662%
2025-09-12	29.5600	29.565000	29.5200	29.5600	+0.034%	255,091	-2.267%
2025-09-11	29.5200	29.599900	29.5170	29.5500	+0.186%	497,421	-2.234%
2025-09-10	29.4700	29.520000	29.4700	29.4950	+0.153%	444,985	-2.051%
2025-09-09	29.4700	29.480100	29.4150	29.4500	-0.136%	345,485	-1.902%
2025-09-08	29.5000	29.500000	29.4500	29.4900	+0.102%	368,219	-2.035%
2025-09-05	29.5000	29.520000	29.4326	29.4600	+0.306%	361,632	-1.935%
2025-09-04	29.3100	29.380000	29.3000	29.3700	+0.307%	378,896	-1.634%
2025-09-03	29.2000	29.290000	29.2000	29.2800	+0.308%	614,249	-1.332%
2025-09-02	29.1700	29.195000	29.1450	29.1900	-0.647%	664,316	-1.028%
2025-08-29	29.3900	29.410000	29.3700	29.3800	-0.068%	306,048	-1.668%
2025-08-28	29.4100	29.430000	29.3850	29.4000	-0.034%	696,831	-1.735%
2025-08-27	29.3500	29.420000	29.3400	29.4100	+0.136%	260,982	-1.768%
2025-08-26	29.3200	29.380000	29.3100	29.3700	+0.136%	402,270	-1.634%
2025-08-25	29.3600	29.360000	29.3200	29.3300	-0.102%	306,912	-1.500%
2025-08-22	29.1500	29.365000	29.1500	29.3600	+0.824%	539,777	-1.601%
2025-08-21	29.1600	29.160000	29.0900	29.1200	-0.206%	653,340	-0.790%
2025-08-20	29.1900	29.210000	29.1625	29.1800	-0.034%	306,628	-0.994%
2025-08-19	29.1800	29.200000	29.1700	29.1900	+0.034%	509,233	-1.028%
2025-08-18	29.1800	29.200000	29.1700	29.1800	-0.034%	656,722	-0.994%
2025-08-15	29.1700	29.200000	29.1500	29.1900	+0.103%	1,144,772	-1.028%
2025-08-14	29.1900	29.190000	29.1200	29.1600	-0.274%	392,172	-0.926%
2025-08-13	29.1900	29.250000	29.1900	29.2400	+0.378%	312,245	-1.197%
2025-08-12	29.1000	29.140000	29.0800	29.1300	+0.069%	713,770	-0.824%
2025-08-11	29.1000	29.139900	29.0828	29.1100	+0.034%	248,966	-0.756%
2025-08-08	29.1000	29.110000	29.0700	29.1000	+0.034%	241,912	-0.722%
2025-08-07	29.1300	29.140000	29.0550	29.0900	-0.052%	451,378	-0.688%
2025-08-06	29.0600	29.110000	29.0200	29.1050	+0.155%	799,943	-0.739%
2025-08-05	29.0400	29.060000	29.0100	29.0600	+0.172%	274,155	-0.585%
2025-08-04	28.9800	29.040000	28.9800	29.0100	+0.207%	354,754	-0.414%
2025-08-01	28.9600	28.995000	28.9000	28.9500	-0.652%	382,804	-0.207%
2025-07-31	29.1800	29.190000	29.1147	29.1400	0.000%	301,527	-0.858%
2025-07-30	29.1800	29.210000	29.1000	29.1400	-0.205%	269,247	-0.858%
2025-07-29	29.1800	29.227000	29.1799	29.2000	+0.069%	511,882	-1.062%
2025-07-28	29.2300	29.230000	29.1700	29.1800	-0.103%	279,441	-0.994%
2025-07-25	29.1800	29.240000	29.1600	29.2100	+0.137%	314,331	-1.096%
2025-07-24	29.1800	29.205000	29.1624	29.1700	-0.137%	249,482	-0.960%
2025-07-23	29.1700	29.210000	29.1500	29.2100	+0.171%	639,304	-1.096%
2025-07-22	29.1500	29.160000	29.1150	29.1600	+0.275%	378,645	-0.926%
2025-07-21	29.0700	29.140000	29.0700	29.0800	+0.034%	483,194	-0.653%
2025-07-18	29.0600	29.079900	29.0400	29.0700	+0.172%	320,557	-0.619%
2025-07-17	29.0000	29.050000	29.0000	29.0200	+0.069%	231,062	-0.448%
2025-07-16	29.0000	29.010000	28.8900	29.0000	+0.138%	297,987	-0.379%
2025-07-15	29.0700	29.077586	28.9435	28.9600	-0.310%	419,659	-0.242%
2025-07-14	29.0000	29.060000	28.9992	29.0500	+0.172%	286,207	-0.551%
2025-07-11	29.0600	29.060000	28.9600	29.0000	-0.172%	247,701	-0.379%
2025-07-10	29.0800	29.090000	29.0400	29.0500	-0.034%	392,781	-0.551%
2025-07-09	29.0500	29.080000	29.0300	29.0600	+0.207%	799,987	-0.585%
2025-07-08	29.0400	29.055000	28.9600	29.0000	-0.172%	643,089	-0.379%
2025-07-07	29.1800	29.180000	29.0300	29.0500	-0.446%	1,365,280	-0.551%
2025-07-03	29.1500	29.200000	29.1401	29.1800	-0.034%	189,490	-0.994%
2025-07-02	29.1100	29.190000	29.0800	29.1900	+0.206%	555,579	-1.028%
2025-07-01	29.1100	29.150000	29.1000	29.1300	-0.512%	298,540	-0.824%
2025-06-30	29.2200	29.280000	29.1800	29.2800	+0.446%	765,531	-1.332%
2025-06-27	29.1600	29.200000	29.1200	29.1500	+0.069%	407,931	-0.892%
2025-06-26	29.0600	29.150000	29.0450	29.1300	+0.379%	297,558	-0.824%
2025-06-25	29.0300	29.050000	29.0000	29.0200	-0.069%	1,013,174	-0.448%
2025-06-24	28.9700	29.060000	28.9600	29.0400	+0.311%	365,451	-0.517%
2025-06-23	28.9200	28.970000	28.9100	28.9500	+0.069%	318,362	-0.207%
2025-06-20	28.8700	28.955000	28.8650	28.9300	+0.243%	210,936	-0.138%
2025-06-18	28.8600	28.915000	28.8300	28.8600	+0.035%	370,393	+0.104%
2025-06-17	28.8600	28.879900	28.8300	28.8500	-0.035%	341,840	+0.139%
2025-06-16	28.8400	28.865000	28.8201	28.8600	+0.313%	348,754	+0.104%
2025-06-13	28.7700	28.830000	28.7350	28.7700	-0.346%	679,166	+0.417%
2025-06-12	28.8500	28.880000	28.8400	28.8700	+0.278%	671,009	+0.069%
2025-06-11	28.8200	28.860000	28.7900	28.7900	+0.035%	232,137	+0.347%
2025-06-10	28.7200	28.800000	28.7000	28.7800	+0.314%	460,930	+0.382%
2025-06-09	28.6300	28.720000	28.6300	28.6900	+0.280%	747,811	+0.697%
2025-06-06	28.6400	28.655000	28.6100	28.6100	-0.035%	531,974	+0.979%
2025-06-05	28.6800	28.685000	28.6150	28.6200	-0.209%	2,184,009	+0.943%
2025-06-04	28.6000	28.700000	28.6000	28.6800	+0.315%	612,799	+0.732%
2025-06-03	28.5300	28.620000	28.5300	28.5900	+0.175%	1,311,303	+1.049%
2025-06-02	28.5200	28.540000	28.4650	28.5400	-0.557%	437,938	+1.226%
2025-05-30	28.6800	28.720000	28.6550	28.7000	0.000%	332,761	+0.662%
2025-05-29	28.7200	28.730000	28.6700	28.7000	+0.175%	359,910	+0.662%
2025-05-28	28.6400	28.660000	28.5800	28.6500	+0.070%	687,617	+0.838%
2025-05-27	28.6000	28.640000	28.5500	28.6300	+0.633%	409,993	+0.908%
2025-05-23	28.3900	28.465000	28.3800	28.4500	0.000%	332,705	+1.547%
2025-05-22	28.4000	28.475000	28.3700	28.4500	+0.247%	661,544	+1.547%
2025-05-21	28.5100	28.565000	28.3800	28.3800	-0.839%	432,573	+1.797%
2025-05-20	28.5900	28.645000	28.5850	28.6200	-0.035%	521,383	+0.943%
2025-05-19	28.5400	28.640000	28.5300	28.6300	-0.174%	1,311,191	+0.908%
2025-05-16	28.7200	28.720000	28.6400	28.6800	+0.105%	679,088	+0.732%
2025-05-15	28.5300	28.650000	28.5300	28.6500	+0.350%	482,082	+0.838%
2025-05-14	28.6000	28.635000	28.5400	28.5500	-0.279%	652,892	+1.191%
2025-05-13	28.5900	28.700000	28.5700	28.6300	+0.140%	3,266,354	+0.908%
2025-05-12	28.5300	28.596436	28.4835	28.5900	+1.168%	797,875	+1.049%
2025-05-09	28.3100	28.325600	28.2600	28.2600	+0.071%	288,489	+2.229%
2025-05-08	28.3200	28.347900	28.2301	28.2400	-0.071%	2,377,522	+2.302%
2025-05-07	28.2600	28.300000	28.2000	28.2600	+0.142%	1,224,365	+2.229%
2025-05-06	28.2200	28.250000	28.1746	28.2200	-0.071%	482,366	+2.374%
2025-05-05	28.1800	28.280000	28.1705	28.2400	+0.035%	600,671	+2.302%
2025-05-02	28.2050	28.269900	28.1850	28.2300	+0.284%	1,602,715	+2.338%
2025-05-01	28.2000	28.220000	28.1150	28.1500	-0.495%	1,778,157	+2.629%
2025-04-30	28.2900	28.370000	28.2700	28.2900	-0.632%	2,224,999	+2.121%
2025-04-29	28.3300	28.480000	28.3300	28.4700	+0.282%	646,612	+1.475%
2025-04-28	28.3800	28.410000	28.2950	28.3900	+0.035%	412,670	+1.761%
2025-04-25	28.2900	28.427009	28.2701	28.3800	+0.318%	650,493	+1.797%
2025-04-24	28.1100	28.320000	28.1100	28.2900	+0.856%	1,011,761	+2.121%
2025-04-23	28.2800	28.300000	28.0244	28.0500	+0.646%	613,875	+2.995%
2025-04-22	27.9500	27.967300	27.8442	27.8700	+0.180%	601,016	+3.660%
2025-04-21	27.9000	27.900000	27.7600	27.8200	-0.572%	446,354	+3.846%
2025-04-17	27.9600	28.030000	27.9200	27.9800	+0.359%	1,236,906	+3.252%
2025-04-16	27.8800	27.962500	27.8200	27.8800	0.000%	720,740	+3.623%
2025-04-15	27.8700	27.970000	27.8400	27.8800	+0.216%	863,968	+3.623%
2025-04-14	27.8500	27.880000	27.7050	27.8200	+0.724%	996,038	+3.846%
2025-04-11	27.5600	27.770000	27.3750	27.6200	+0.218%	1,042,600	+4.598%
2025-04-10	27.6100	27.890000	27.4800	27.5600	-1.887%	1,450,027	+4.826%
2025-04-09	26.9200	28.139900	26.9200	28.0900	+2.931%	2,677,303	+2.848%
2025-04-08	27.7000	27.770900	27.1950	27.2900	-0.655%	4,367,322	+5.863%
2025-04-07	27.3200	27.875000	27.2000	27.4700	-0.759%	6,140,871	+5.169%
2025-04-04	28.2500	28.300000	27.3700	27.6800	-2.570%	13,342,371	+4.371%
2025-04-03	28.6000	28.620000	28.4000	28.4100	-1.388%	1,298,016	+1.690%
2025-04-02	28.7300	28.810000	28.7300	28.8100	+0.244%	1,377,360	+0.278%
2025-04-01	28.6950	28.770000	28.6700	28.7400	-0.416%	459,568	+0.522%
2025-03-31	28.7500	28.875000	28.7401	28.8600	+0.104%	687,738	+0.104%
2025-03-28	28.8800	28.890000	28.7800	28.8300	-0.035%	414,401	+0.208%
2025-03-27	28.8900	28.890000	28.8200	28.8400	-0.173%	620,330	+0.173%
2025-03-26	28.9800	29.000000	28.8400	28.8900	-0.345%	345,836	0.000%
2025-03-25	29.0000	29.050000	28.9800	28.9900	-0.138%	621,332	-0.345%
2025-03-24	28.9800	29.030000	28.9700	29.0300	+0.311%	408,189	-0.482%
2025-03-21	28.9500	28.970000	28.9000	28.9400	-0.104%	649,364	-0.173%
2025-03-20	29.0000	29.050000	28.9600	28.9700	-0.207%	794,174	-0.276%
2025-03-19	28.8900	29.075000	28.8800	29.0300	+0.450%	471,320	-0.482%
2025-03-18	28.9100	28.920000	28.8800	28.9000	-0.069%	691,695	-0.035%
2025-03-17	28.9100	28.950000	28.8800	28.9200	+0.104%	486,046	-0.104%
2025-03-14	28.8500	28.920000	28.8300	28.8900	+0.347%	1,762,645	0.000%
2025-03-13	28.9900	28.990000	28.7800	28.7900	-0.450%	3,319,377	+0.347%
2025-03-12	28.9700	29.000000	28.9100	28.9200	+0.104%	9,185,988	-0.104%
2025-03-11	29.0200	29.045000	28.8834	28.8900	-0.482%	700,125	0.000%
2025-03-10	29.0000	29.070000	28.9900	29.0300	+0.034%	1,527,848	-0.482%
2025-03-07	28.8900	29.025000	28.8900	29.0200	+0.729%	861,504	-0.448%
2025-03-06	28.8900	28.890000	28.8100	28.8100	-0.484%	524,786	+0.278%
2025-03-05	28.9500	28.986200	28.8900	28.9500	+0.242%	561,710	-0.207%
2025-03-04	28.8300	28.900000	28.7650	28.8800	-0.035%	1,161,694	+0.035%
2025-03-03	28.9300	28.930000	28.8500	28.8900	-0.619%	1,029,344	0.000%
2025-02-28	29.0400	29.080000	29.0100	29.0700	+0.241%	1,745,027	-0.619%
2025-02-27	29.0800	29.080000	28.9900	29.0000	-0.172%	517,562	-0.379%
2025-02-26	29.0200	29.080000	29.0200	29.0500	+0.172%	768,964	-0.551%
2025-02-25	29.0000	29.010000	28.9400	29.0000	+0.346%	569,269	-0.379%
2025-02-24	28.8600	28.907200	28.8500	28.9000	+0.035%	677,348	-0.035%
2025-02-21	28.9900	29.025000	28.8800	28.8900	-0.311%	1,194,695	0.000%
2025-02-20	28.9900	29.000000	28.9600	28.9800	0.000%	369,618	-0.311%
2025-02-19	28.9400	28.990000	28.9125	28.9800	+0.138%	331,943	-0.311%
2025-02-18	29.0500	29.068600	28.9300	28.9400	-0.104%	485,698	-0.173%
2025-02-14	28.9900	29.026200	28.9700	28.9700	+0.173%	552,880	-0.276%
2025-02-13	28.8300	28.930000	28.8210	28.9200	+0.452%	641,488	-0.104%
2025-02-12	28.7600	28.840000	28.7402	28.7900	-0.312%	654,391	+0.347%
2025-02-11	28.9000	28.900000	28.8600	28.8800	-0.104%	585,248	+0.035%
2025-02-10	28.9400	28.940000	28.9000	28.9100	+0.104%	669,541	-0.069%
2025-02-07	28.9600	28.960000	28.8650	28.8800	-0.379%	472,306	+0.035%

.dark-mode .YzFBHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YzFBHZ{ color: #333333; background-color: white; border: 2px solid #333333; }ANGLVanEck Fallen Angel High Yield Bond ETFstock NASDAQ ETF

ANGL
VanEck Fallen Angel High Yield Bond ETF
stock NASDAQ ETF