Dark

ANGL
VanEck Fallen Angel High Yield Bond ETF
stock NASDAQ ETF

Market Open

Oct 1, 2026 10:16:14 AM EDT

27.47USD-1.223%(-0.34)201,089

27.46Bid 27.47Ask 0.01Spread

Pre-market

Oct 1, 2026 9:29:30 AM EDT

27.58USD-0.827%(-0.23)1,002

After-hours

Sep 29, 2026 4:17:30 PM EDT

28.50USD+2.107%(+0.59)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.5700	27.570000	27.4500	27.4700	-1.223%	201,089	0.000%
2026-09-30	27.9600	27.990000	27.8050	27.8100	-0.394%	865,448	-1.223%
2026-09-29	28.0400	28.040000	27.8550	27.9200	-0.321%	694,023	-1.612%
2026-09-28	28.0300	28.060000	27.9700	28.0100	-0.497%	1,254,822	-1.928%
2026-09-25	28.1800	28.190000	28.0900	28.1500	-0.142%	605,930	-2.416%
2026-09-24	28.2500	28.315700	28.1700	28.1900	-0.429%	2,056,960	-2.554%
2026-09-23	28.5100	28.520000	28.3000	28.3115	-0.870%	1,473,098	-2.972%
2026-09-22	28.6100	28.610000	28.5200	28.5600	+0.035%	724,564	-3.817%
2026-09-21	28.5200	28.580000	28.5100	28.5500	+0.211%	470,877	-3.783%
2026-09-18	28.5600	28.560000	28.4500	28.4900	-0.280%	348,650	-3.580%
2026-09-17	28.5700	28.580000	28.5400	28.5700	+0.457%	928,341	-3.850%
2026-09-16	28.4500	28.550000	28.3850	28.4400	+0.106%	647,032	-3.411%
2026-09-15	28.4600	28.465000	28.4000	28.4100	-0.211%	1,089,964	-3.309%
2026-09-14	28.5000	28.520100	28.4300	28.4700	-0.140%	748,480	-3.512%
2026-09-11	28.6100	28.635000	28.5100	28.5100	-0.140%	510,019	-3.648%
2026-09-10	28.6500	28.650000	28.5350	28.5500	-0.627%	1,488,530	-3.783%
2026-09-09	28.7600	28.780000	28.7200	28.7300	-0.208%	421,057	-4.386%
2026-09-08	28.8100	28.820000	28.7800	28.7900	-0.035%	413,911	-4.585%
2026-09-04	28.8100	28.820000	28.7900	28.8000	-0.035%	479,504	-4.618%
2026-09-03	28.8000	28.860000	28.8000	28.8100	+0.139%	570,563	-4.651%
2026-09-02	28.7500	28.780000	28.7204	28.7700	+0.174%	1,403,920	-4.519%
2026-09-01	28.7800	28.820000	28.7100	28.7200	-1.000%	496,309	-4.352%
2026-08-31	29.0100	29.020000	28.9700	29.0100	-0.069%	368,006	-5.309%
2026-08-28	29.0600	29.120000	29.0200	29.0300	-0.241%	745,879	-5.374%
2026-08-27	29.1200	29.140000	29.0850	29.1000	0.000%	1,075,236	-5.601%
2026-08-26	29.1200	29.120000	29.0500	29.1000	-0.034%	280,213	-5.601%
2026-08-25	29.0700	29.120000	29.0500	29.1100	+0.276%	327,787	-5.634%
2026-08-24	29.0000	29.040000	28.9850	29.0300	+0.103%	284,454	-5.374%
2026-08-21	29.0300	29.030000	28.9600	29.0000	+0.034%	779,301	-5.276%
2026-08-20	28.9900	29.009200	28.9600	28.9900	-0.275%	580,814	-5.243%
2026-08-19	29.0300	29.070000	29.0200	29.0700	+0.276%	1,101,504	-5.504%
2026-08-18	28.9900	29.000000	28.9500	28.9900	-0.034%	1,018,146	-5.243%
2026-08-17	29.0400	29.040000	28.9700	29.0000	-0.138%	1,045,318	-5.276%
2026-08-14	29.0700	29.090000	29.0300	29.0400	-0.172%	610,836	-5.406%
2026-08-13	29.0400	29.119900	29.0350	29.0900	+0.207%	1,087,649	-5.569%
2026-08-12	28.9900	29.030000	28.9900	29.0300	+0.224%	467,717	-5.374%
2026-08-11	28.9800	29.000000	28.9550	28.9650	+0.017%	1,106,770	-5.161%
2026-08-10	29.0000	29.000000	28.9500	28.9600	-0.207%	443,740	-5.145%
2026-08-07	29.0300	29.050000	29.0000	29.0200	+0.242%	582,978	-5.341%
2026-08-06	29.0100	29.010000	28.9400	28.9500	-0.069%	1,070,652	-5.112%
2026-08-05	28.9850	28.990000	28.9550	28.9700	0.000%	949,695	-5.178%
2026-08-04	28.8100	29.000000	28.8100	28.9700	+0.416%	2,352,908	-5.178%
2026-08-03	28.7900	28.860000	28.7300	28.8500	-0.242%	1,301,402	-4.783%
2026-07-31	28.9200	28.950000	28.8450	28.9200	-0.035%	794,223	-5.014%
2026-07-30	28.8700	28.930000	28.8700	28.9300	+0.312%	457,173	-5.047%
2026-07-29	28.9300	28.950000	28.8300	28.8400	-0.277%	1,443,520	-4.750%
2026-07-28	28.9000	28.945000	28.8800	28.9200	+0.104%	358,695	-5.014%
2026-07-27	28.9100	28.930000	28.8750	28.8900	+0.243%	965,695	-4.915%
2026-07-24	28.8500	28.875000	28.7900	28.8200	0.000%	1,545,946	-4.684%
2026-07-23	28.8500	28.890000	28.7853	28.8200	-0.415%	949,544	-4.684%
2026-07-22	29.0100	29.010000	28.9400	28.9400	-0.172%	603,149	-5.079%
2026-07-21	29.0400	29.056300	28.9900	28.9900	-0.138%	531,837	-5.243%
2026-07-20	29.0600	29.065000	29.0200	29.0300	-0.069%	339,881	-5.374%
2026-07-17	29.0500	29.085000	29.0400	29.0500	-0.034%	627,059	-5.439%
2026-07-16	29.0300	29.080000	29.0300	29.0600	-0.052%	509,462	-5.471%
2026-07-15	29.0400	29.100000	29.0400	29.0750	+0.155%	422,245	-5.520%
2026-07-14	29.0400	29.040000	28.9900	29.0300	+0.242%	395,461	-5.374%
2026-07-13	29.0300	29.040000	28.9400	28.9600	-0.241%	562,939	-5.145%
2026-07-10	29.0900	29.110000	29.0242	29.0300	-0.206%	702,434	-5.374%
2026-07-09	29.0800	29.135000	29.0750	29.0900	+0.120%	383,217	-5.569%
2026-07-08	29.0800	29.090000	29.0200	29.0550	-0.292%	903,498	-5.455%
2026-07-07	29.1800	29.180000	29.1100	29.1400	-0.137%	582,161	-5.731%
2026-07-06	29.2000	29.200000	29.1600	29.1800	+0.069%	570,099	-5.860%
2026-07-02	29.1600	29.180000	29.1400	29.1600	+0.172%	1,344,549	-5.796%
2026-07-01	29.0650	29.120000	29.0550	29.1100	-0.445%	837,592	-5.634%
2026-06-30	29.2600	29.280000	29.2300	29.2400	-0.034%	531,736	-6.053%
2026-06-29	29.2300	29.265000	29.2050	29.2500	+0.103%	392,440	-6.085%
2026-06-26	29.2100	29.250000	29.2000	29.2200	-0.068%	380,052	-5.989%
2026-06-25	29.2100	29.240000	29.2050	29.2400	+0.171%	1,025,013	-6.053%
2026-06-24	29.1900	29.210000	29.1650	29.1900	+0.137%	403,283	-5.892%
2026-06-23	29.1200	29.165000	29.1200	29.1500	-0.069%	381,332	-5.763%
2026-06-22	29.1700	29.175000	29.1100	29.1700	-0.034%	875,732	-5.828%
2026-06-18	29.1600	29.207900	29.1600	29.1800	+0.307%	382,721	-5.860%
2026-06-17	29.2000	29.220000	29.0750	29.0908	-0.306%	570,922	-5.572%
2026-06-16	29.1900	29.208400	29.1436	29.1800	0.000%	653,948	-5.860%
2026-06-15	29.2300	29.230000	29.1650	29.1800	+0.206%	369,953	-5.860%
2026-06-12	29.1400	29.140000	29.0600	29.1200	+0.034%	660,014	-5.666%
2026-06-11	28.9500	29.115000	28.9400	29.1100	+0.657%	557,157	-5.634%
2026-06-10	28.9700	29.000000	28.9100	28.9200	-0.276%	399,729	-5.014%
2026-06-09	29.0100	29.065000	28.9300	29.0000	+0.173%	589,924	-5.276%
2026-06-08	28.9900	28.990000	28.9350	28.9500	+0.035%	332,986	-5.112%
2026-06-05	29.0200	29.020000	28.9200	28.9400	-0.516%	826,274	-5.079%
2026-06-04	29.0700	29.090000	29.0500	29.0900	+0.207%	416,938	-5.569%
2026-06-03	29.0500	29.050000	29.0000	29.0300	-0.206%	509,246	-5.374%
2026-06-02	29.0700	29.110000	29.0500	29.0900	+0.103%	453,486	-5.569%
2026-06-01	29.0300	29.070000	28.9850	29.0600	-0.582%	649,497	-5.471%
2026-05-29	29.1900	29.230000	29.1600	29.2300	+0.309%	581,764	-6.021%
2026-05-28	29.1000	29.180000	29.0800	29.1400	+0.069%	377,811	-5.731%
2026-05-27	29.1400	29.140000	29.1000	29.1200	+0.034%	366,649	-5.666%
2026-05-26	29.0600	29.110000	29.0450	29.1100	+0.276%	511,730	-5.634%
2026-05-22	29.0400	29.055000	28.9950	29.0300	+0.103%	521,510	-5.374%
2026-05-21	28.8950	29.020000	28.8700	29.0000	+0.277%	1,062,510	-5.276%
2026-05-20	28.7800	28.935000	28.7400	28.9200	+0.591%	779,869	-5.014%
2026-05-19	28.7800	28.780000	28.6900	28.7500	-0.292%	590,937	-4.452%
2026-05-18	28.8800	28.900000	28.7850	28.8341	+0.049%	585,769	-4.731%
2026-05-15	28.8800	28.910000	28.8100	28.8200	-0.655%	944,769	-4.684%
2026-05-14	29.0600	29.079900	29.0000	29.0100	0.000%	848,884	-5.309%
2026-05-13	28.9700	29.030000	28.9550	29.0100	-0.034%	1,653,195	-5.309%
2026-05-12	29.0200	29.030000	28.9500	29.0200	-0.223%	755,643	-5.341%
2026-05-11	29.1300	29.150000	29.0800	29.0850	-0.291%	420,870	-5.553%
2026-05-08	29.1400	29.170000	29.1201	29.1700	+0.309%	473,679	-5.828%
2026-05-07	29.1900	29.220000	29.0700	29.0800	-0.445%	1,021,962	-5.536%
2026-05-06	29.1700	29.229900	29.1700	29.2100	+0.344%	734,841	-5.957%
2026-05-05	29.0700	29.138400	29.0600	29.1100	+0.241%	648,012	-5.634%
2026-05-04	29.1000	29.110000	28.9899	29.0400	-0.343%	1,948,435	-5.406%
2026-05-01	29.1100	29.190000	29.1000	29.1400	-0.410%	773,668	-5.731%
2026-04-30	29.1800	29.270000	29.1700	29.2600	+0.309%	565,659	-6.118%
2026-04-29	29.2400	29.240000	29.1000	29.1700	-0.342%	434,621	-5.828%
2026-04-28	29.2500	29.290000	29.2403	29.2700	-0.102%	369,174	-6.150%
2026-04-27	29.3000	29.320000	29.2700	29.3000	+0.034%	622,926	-6.246%
2026-04-24	29.3000	29.330000	29.2347	29.2900	0.000%	459,321	-6.214%
2026-04-23	29.3100	29.350000	29.1900	29.2900	-0.136%	619,334	-6.214%
2026-04-22	29.3300	29.350000	29.2801	29.3300	+0.171%	882,383	-6.342%
2026-04-21	29.3400	29.350000	29.2550	29.2800	-0.272%	1,154,004	-6.182%
2026-04-20	29.3500	29.370000	29.3050	29.3600	-0.136%	773,069	-6.437%
2026-04-17	29.3600	29.450000	29.3500	29.4000	+0.410%	788,624	-6.565%
2026-04-16	29.3300	29.335000	29.2300	29.2800	-0.136%	1,048,744	-6.182%
2026-04-15	29.3600	29.380000	29.2800	29.3200	-0.068%	1,174,501	-6.310%
2026-04-14	29.2700	29.365000	29.2600	29.3400	+0.376%	910,321	-6.374%
2026-04-13	29.1000	29.230000	29.0973	29.2300	+0.361%	1,011,697	-6.021%
2026-04-10	29.2400	29.240000	29.0950	29.1250	-0.223%	1,885,773	-5.682%
2026-04-09	29.1200	29.260000	29.0900	29.1900	+0.172%	2,010,870	-5.892%
2026-04-08	29.2600	29.270000	29.0800	29.1400	+0.691%	878,558	-5.731%
2026-04-07	28.8900	28.940000	28.7400	28.9400	+0.173%	916,548	-5.079%
2026-04-06	28.8200	28.900000	28.8100	28.8900	+0.278%	1,681,821	-4.915%
2026-04-02	28.6200	28.830000	28.6000	28.8100	+0.278%	2,727,366	-4.651%
2026-04-01	28.6000	28.750000	28.6000	28.7300	+0.035%	1,608,559	-4.386%
2026-03-31	28.6000	28.755000	28.5800	28.7200	+1.056%	908,085	-4.352%
2026-03-30	28.5500	28.560000	28.4038	28.4200	+0.035%	758,666	-3.343%
2026-03-27	28.4400	28.470000	28.3550	28.4100	-0.351%	1,091,395	-3.309%
2026-03-26	28.6400	28.680000	28.4500	28.5100	-0.766%	1,123,699	-3.648%
2026-03-25	28.7300	28.800000	28.6850	28.7300	+0.472%	1,110,958	-4.386%
2026-03-24	28.6200	28.700100	28.5600	28.5950	-0.262%	902,934	-3.934%
2026-03-23	28.5800	28.785000	28.5500	28.6700	+0.738%	2,704,540	-4.186%
2026-03-20	28.7300	28.730000	28.4500	28.4600	-1.181%	662,033	-3.479%
2026-03-19	28.6400	28.815000	28.5850	28.8000	+0.174%	1,315,091	-4.618%
2026-03-18	28.8600	28.890000	28.7400	28.7500	-0.519%	492,956	-4.452%
2026-03-17	28.8600	28.930000	28.8600	28.9000	+0.382%	632,557	-4.948%
2026-03-16	28.8500	28.889900	28.7900	28.7900	+0.244%	1,134,543	-4.585%
2026-03-13	28.8800	28.925000	28.6800	28.7200	-0.347%	3,480,749	-4.352%
2026-03-12	28.9800	28.980000	28.8100	28.8200	-0.689%	781,172	-4.684%
2026-03-11	29.1000	29.105000	29.0000	29.0200	-0.343%	484,735	-5.341%
2026-03-10	29.1800	29.255000	29.1200	29.1200	-0.171%	847,089	-5.666%
2026-03-09	28.9800	29.185000	28.9620	29.1700	+0.413%	1,385,663	-5.828%
2026-03-06	29.1600	29.175000	29.0400	29.0500	-0.616%	2,477,667	-5.439%
2026-03-05	29.3700	29.370000	29.2300	29.2300	-0.612%	1,034,694	-6.021%
2026-03-04	29.3100	29.429900	29.3100	29.4100	+0.307%	758,860	-6.596%
2026-03-03	29.2900	29.380000	29.2500	29.3200	-0.610%	1,184,493	-6.310%
2026-03-02	29.4100	29.540000	29.4000	29.5000	-0.439%	1,096,730	-6.881%
2026-02-27	29.7000	29.700000	29.6050	29.6300	-0.269%	1,200,416	-7.290%
2026-02-26	29.7100	29.730000	29.6700	29.7100	0.000%	1,179,953	-7.540%
2026-02-25	29.7000	29.730000	29.6900	29.7100	+0.034%	706,699	-7.540%
2026-02-24	29.7000	29.720000	29.6600	29.7000	0.000%	419,062	-7.508%
2026-02-23	29.7500	29.750000	29.6900	29.7000	-0.168%	597,646	-7.508%
2026-02-20	29.7500	29.775000	29.7322	29.7500	0.000%	510,169	-7.664%
2026-02-19	29.7300	29.750000	29.7000	29.7500	+0.135%	649,993	-7.664%
2026-02-18	29.7000	29.760000	29.6900	29.7100	+0.135%	817,458	-7.540%
2026-02-17	29.6800	29.690000	29.6300	29.6700	-0.101%	1,002,062	-7.415%
2026-02-13	29.6800	29.740000	29.6700	29.7000	+0.135%	475,418	-7.508%
2026-02-12	29.6400	29.680000	29.6250	29.6600	+0.135%	870,972	-7.384%
2026-02-11	29.6100	29.630000	29.5500	29.6200	+0.135%	591,032	-7.259%
2026-02-10	29.6300	29.660000	29.5600	29.5800	+0.102%	1,231,079	-7.133%
2026-02-09	29.5200	29.560000	29.5050	29.5500	+0.169%	515,142	-7.039%
2026-02-06	29.4300	29.500000	29.4200	29.5000	+0.306%	436,878	-6.881%
2026-02-05	29.4400	29.460000	29.3900	29.4100	-0.102%	578,661	-6.596%
2026-02-04	29.4700	29.470000	29.4150	29.4400	-0.034%	798,771	-6.692%
2026-02-03	29.4400	29.480000	29.3800	29.4500	-0.034%	1,223,649	-6.723%
2026-02-02	29.4200	29.480000	29.4000	29.4600	-0.439%	1,022,523	-6.755%
2026-01-30	29.5600	29.600000	29.5350	29.5900	+0.034%	587,674	-7.165%
2026-01-29	29.6000	29.600000	29.5345	29.5800	-0.034%	423,944	-7.133%
2026-01-28	29.6200	29.629700	29.5800	29.5900	-0.068%	433,577	-7.165%
2026-01-27	29.5900	29.640000	29.5850	29.6100	+0.034%	883,929	-7.227%
2026-01-26	29.6100	29.610000	29.5800	29.6000	+0.034%	307,078	-7.196%
2026-01-23	29.6200	29.620000	29.5500	29.5900	-0.101%	459,822	-7.165%
2026-01-22	29.6200	29.649900	29.5850	29.6200	+0.034%	577,751	-7.259%
2026-01-21	29.5300	29.610000	29.5223	29.6100	+0.407%	640,237	-7.227%
2026-01-20	29.4500	29.519900	29.4300	29.4900	-0.304%	1,066,262	-6.850%
2026-01-16	29.6000	29.600000	29.5600	29.5800	+0.034%	561,284	-7.133%
2026-01-15	29.6000	29.615000	29.5500	29.5700	-0.034%	1,876,088	-7.102%
2026-01-14	29.5300	29.580000	29.5150	29.5800	+0.068%	691,355	-7.133%
2026-01-13	29.5900	29.590000	29.5200	29.5600	+0.034%	4,475,979	-7.070%
2026-01-12	29.5100	29.570000	29.5100	29.5500	-0.068%	1,456,239	-7.039%
2026-01-09	29.5600	29.580000	29.5500	29.5700	+0.068%	616,814	-7.102%
2026-01-08	29.5000	29.550000	29.4900	29.5500	+0.102%	586,135	-7.039%
2026-01-07	29.5300	29.550000	29.5100	29.5200	-0.017%	682,758	-6.944%
2026-01-06	29.5000	29.530000	29.4700	29.5250	+0.153%	529,159	-6.960%
2026-01-05	29.4000	29.510000	29.4000	29.4800	+0.272%	1,049,273	-6.818%
2026-01-02	29.3900	29.410000	29.3400	29.4000	+0.119%	1,133,477	-6.565%
2025-12-31	29.4000	29.409900	29.3600	29.3650	-0.051%	974,852	-6.453%
2025-12-30	29.3700	29.390000	29.3400	29.3800	+0.034%	384,960	-6.501%
2025-12-29	29.3500	29.390000	29.3200	29.3700	-0.474%	1,499,021	-6.469%
2025-12-26	29.5100	29.525000	29.4800	29.5100	+0.068%	203,224	-6.913%
2025-12-24	29.4500	29.510000	29.4400	29.4900	+0.170%	292,429	-6.850%
2025-12-23	29.4100	29.447600	29.3800	29.4400	+0.068%	342,898	-6.692%
2025-12-22	29.4500	29.450000	29.3850	29.4200	-0.034%	395,953	-6.628%
2025-12-19	29.4800	29.495000	29.4250	29.4300	-0.102%	439,822	-6.660%
2025-12-18	29.4900	29.500000	29.4400	29.4600	+0.238%	1,117,010	-6.755%
2025-12-17	29.4100	29.430000	29.3800	29.3900	-0.170%	431,314	-6.533%
2025-12-16	29.4300	29.450000	29.4018	29.4400	+0.034%	445,887	-6.692%
2025-12-15	29.4400	29.460000	29.4099	29.4300	+0.102%	616,649	-6.660%
2025-12-12	29.4600	29.468500	29.3950	29.4000	-0.305%	1,391,784	-6.565%
2025-12-11	29.5000	29.510000	29.4745	29.4900	0.000%	818,699	-6.850%
2025-12-10	29.3600	29.495000	29.3500	29.4900	+0.374%	824,752	-6.850%
2025-12-09	29.3900	29.400000	29.3400	29.3800	-0.034%	676,535	-6.501%
2025-12-08	29.4400	29.449300	29.3425	29.3900	-0.136%	1,317,522	-6.533%
2025-12-05	29.4700	29.490000	29.4300	29.4300	-0.170%	1,050,500	-6.660%
2025-12-04	29.4800	29.480000	29.4224	29.4800	-0.068%	682,386	-6.818%
2025-12-03	29.4800	29.520000	29.4400	29.5000	+0.136%	462,925	-6.881%
2025-12-02	29.4300	29.470000	29.3900	29.4600	+0.306%	752,278	-6.755%
2025-12-01	29.3000	29.400000	29.3000	29.3700	-0.204%	660,242	-6.469%
2025-11-28	29.4400	29.460000	29.4100	29.4300	-0.406%	297,779	-6.660%
2025-11-26	29.5100	29.580000	29.5000	29.5500	+0.136%	467,528	-7.039%
2025-11-25	29.3800	29.520000	29.3800	29.5100	+0.579%	545,235	-6.913%
2025-11-24	29.3000	29.360000	29.2800	29.3400	+0.308%	852,906	-6.374%
2025-11-21	29.2100	29.270000	29.1800	29.2500	+0.309%	693,127	-6.085%
2025-11-20	29.2500	29.310000	29.1500	29.1600	+0.017%	521,986	-5.796%
2025-11-19	29.1500	29.200000	29.1317	29.1550	+0.051%	1,071,529	-5.779%
2025-11-18	29.1200	29.180000	29.0900	29.1400	+0.034%	902,786	-5.731%
2025-11-17	29.2000	29.216700	29.1200	29.1300	-0.274%	378,862	-5.699%
2025-11-14	29.1600	29.250000	29.1503	29.2100	0.000%	563,040	-5.957%
2025-11-13	29.3100	29.310000	29.1900	29.2100	-0.596%	978,881	-5.957%
2025-11-12	29.4400	29.440000	29.3400	29.3850	-0.085%	473,189	-6.517%
2025-11-11	29.3900	29.430000	29.3900	29.4100	+0.136%	379,305	-6.596%
2025-11-10	29.3300	29.378400	29.3013	29.3700	+0.307%	539,578	-6.469%
2025-11-07	29.2200	29.280000	29.2009	29.2800	+0.137%	632,742	-6.182%
2025-11-06	29.2800	29.290000	29.1901	29.2400	+0.068%	506,603	-6.053%
2025-11-05	29.2400	29.250000	29.2000	29.2200	-0.034%	497,072	-5.989%
2025-11-04	29.1600	29.260000	29.1600	29.2300	-0.137%	528,778	-6.021%
2025-11-03	29.3500	29.350000	29.2601	29.2700	-0.880%	1,077,998	-6.150%
2025-10-31	29.5600	29.595000	29.5200	29.5300	-0.101%	553,548	-6.976%
2025-10-30	29.5600	29.610000	29.5301	29.5600	-0.169%	700,919	-7.070%
2025-10-29	29.7100	29.729900	29.6000	29.6100	-0.303%	1,069,610	-7.227%
2025-10-28	29.7300	29.730000	29.6825	29.7000	-0.101%	517,000	-7.508%
2025-10-27	29.6600	29.740000	29.6300	29.7300	+0.337%	669,456	-7.602%
2025-10-24	29.6400	29.650000	29.6000	29.6300	+0.339%	712,256	-7.290%
2025-10-23	29.5200	29.540000	29.4900	29.5300	+0.136%	525,950	-6.976%
2025-10-22	29.5300	29.535300	29.4500	29.4900	-0.034%	470,799	-6.850%
2025-10-21	29.5900	29.590000	29.5000	29.5000	-0.135%	1,578,688	-6.881%
2025-10-20	29.5000	29.550000	29.4813	29.5400	+0.272%	423,420	-7.007%
2025-10-17	29.4100	29.460000	29.3700	29.4600	+0.204%	2,146,643	-6.755%
2025-10-16	29.5000	29.519400	29.3818	29.4000	-0.339%	1,013,051	-6.565%
2025-10-15	29.4900	29.529900	29.4400	29.5000	+0.306%	461,344	-6.881%
2025-10-14	29.3100	29.450000	29.2800	29.4100	+0.068%	662,647	-6.596%
2025-10-13	29.3000	29.395000	29.2750	29.3900	+0.544%	381,034	-6.533%
2025-10-10	29.4700	29.480000	29.2200	29.2309	-0.710%	443,835	-6.024%
2025-10-09	29.5100	29.510000	29.3700	29.4400	-0.203%	485,396	-6.692%
2025-10-08	29.6000	29.600000	29.4950	29.5000	-0.304%	963,763	-6.881%
2025-10-07	29.6100	29.620000	29.5700	29.5900	-0.034%	871,245	-7.165%
2025-10-06	29.6500	29.650000	29.6000	29.6000	-0.135%	1,061,163	-7.196%
2025-10-03	29.6500	29.659500	29.6135	29.6400	-0.034%	1,030,166	-7.321%
2025-10-02	29.6700	29.670000	29.6000	29.6500	+0.067%	439,581	-7.352%
2025-10-01	29.5900	29.650000	29.5615	29.6300	-0.336%	998,001	-7.290%
2025-09-30	29.6900	29.730000	29.6750	29.7300	+0.101%	758,164	-7.602%
2025-09-29	29.6900	29.710000	29.6714	29.7000	+0.236%	962,579	-7.508%
2025-09-26	29.6400	29.649900	29.5950	29.6300	+0.135%	283,189	-7.290%
2025-09-25	29.6400	29.640000	29.5722	29.5900	-0.270%	507,516	-7.165%
2025-09-24	29.7000	29.710000	29.6400	29.6700	-0.168%	1,005,344	-7.415%
2025-09-23	29.7500	29.750000	29.7000	29.7200	-0.034%	661,896	-7.571%
2025-09-22	29.7100	29.740000	29.6801	29.7300	+0.067%	650,252	-7.602%
2025-09-19	29.7300	29.730000	29.6900	29.7100	+0.067%	342,639	-7.540%
2025-09-18	29.6600	29.730000	29.6400	29.6900	+0.169%	445,343	-7.477%
2025-09-17	29.6900	29.710000	29.5950	29.6400	-0.101%	1,305,020	-7.321%
2025-09-16	29.7000	29.705000	29.6400	29.6700	-0.034%	417,888	-7.415%
2025-09-15	29.6100	29.690000	29.6000	29.6800	+0.406%	347,256	-7.446%
2025-09-12	29.5600	29.565000	29.5200	29.5600	+0.034%	255,091	-7.070%
2025-09-11	29.5200	29.599900	29.5170	29.5500	+0.186%	497,421	-7.039%
2025-09-10	29.4700	29.520000	29.4700	29.4950	+0.153%	444,985	-6.866%
2025-09-09	29.4700	29.480100	29.4150	29.4500	-0.136%	345,485	-6.723%
2025-09-08	29.5000	29.500000	29.4500	29.4900	+0.102%	368,219	-6.850%
2025-09-05	29.5000	29.520000	29.4326	29.4600	+0.306%	361,632	-6.755%
2025-09-04	29.3100	29.380000	29.3000	29.3700	+0.307%	378,896	-6.469%
2025-09-03	29.2000	29.290000	29.2000	29.2800	+0.308%	614,249	-6.182%
2025-09-02	29.1700	29.195000	29.1450	29.1900	-0.647%	664,316	-5.892%
2025-08-29	29.3900	29.410000	29.3700	29.3800	-0.068%	306,048	-6.501%
2025-08-28	29.4100	29.430000	29.3850	29.4000	-0.034%	696,831	-6.565%
2025-08-27	29.3500	29.420000	29.3400	29.4100	+0.136%	260,982	-6.596%
2025-08-26	29.3200	29.380000	29.3100	29.3700	+0.136%	402,270	-6.469%
2025-08-25	29.3600	29.360000	29.3200	29.3300	-0.102%	306,912	-6.342%
2025-08-22	29.1500	29.365000	29.1500	29.3600	+0.824%	539,777	-6.437%
2025-08-21	29.1600	29.160000	29.0900	29.1200	-0.206%	653,340	-5.666%
2025-08-20	29.1900	29.210000	29.1625	29.1800	-0.034%	306,628	-5.860%
2025-08-19	29.1800	29.200000	29.1700	29.1900	+0.034%	509,233	-5.892%
2025-08-18	29.1800	29.200000	29.1700	29.1800	-0.034%	656,722	-5.860%
2025-08-15	29.1700	29.200000	29.1500	29.1900	+0.103%	1,144,772	-5.892%
2025-08-14	29.1900	29.190000	29.1200	29.1600	-0.274%	392,172	-5.796%
2025-08-13	29.1900	29.250000	29.1900	29.2400	+0.378%	312,245	-6.053%
2025-08-12	29.1000	29.140000	29.0800	29.1300	+0.069%	713,770	-5.699%
2025-08-11	29.1000	29.139900	29.0828	29.1100	+0.034%	248,966	-5.634%
2025-08-08	29.1000	29.110000	29.0700	29.1000	+0.034%	241,912	-5.601%
2025-08-07	29.1300	29.140000	29.0550	29.0900	-0.052%	451,378	-5.569%
2025-08-06	29.0600	29.110000	29.0200	29.1050	+0.155%	799,943	-5.618%
2025-08-05	29.0400	29.060000	29.0100	29.0600	+0.172%	274,155	-5.471%
2025-08-04	28.9800	29.040000	28.9800	29.0100	+0.207%	354,754	-5.309%
2025-08-01	28.9600	28.995000	28.9000	28.9500	-0.652%	382,804	-5.112%
2025-07-31	29.1800	29.190000	29.1147	29.1400	0.000%	301,527	-5.731%
2025-07-30	29.1800	29.210000	29.1000	29.1400	-0.205%	269,247	-5.731%
2025-07-29	29.1800	29.227000	29.1799	29.2000	+0.069%	511,882	-5.925%
2025-07-28	29.2300	29.230000	29.1700	29.1800	-0.103%	279,441	-5.860%
2025-07-25	29.1800	29.240000	29.1600	29.2100	+0.137%	314,331	-5.957%
2025-07-24	29.1800	29.205000	29.1624	29.1700	-0.137%	249,482	-5.828%
2025-07-23	29.1700	29.210000	29.1500	29.2100	+0.171%	639,304	-5.957%
2025-07-22	29.1500	29.160000	29.1150	29.1600	+0.275%	378,645	-5.796%
2025-07-21	29.0700	29.140000	29.0700	29.0800	+0.034%	483,194	-5.536%
2025-07-18	29.0600	29.079900	29.0400	29.0700	+0.172%	320,557	-5.504%
2025-07-17	29.0000	29.050000	29.0000	29.0200	+0.069%	231,062	-5.341%
2025-07-16	29.0000	29.010000	28.8900	29.0000	+0.138%	297,987	-5.276%
2025-07-15	29.0700	29.077586	28.9435	28.9600	-0.310%	419,659	-5.145%
2025-07-14	29.0000	29.060000	28.9992	29.0500	+0.172%	286,207	-5.439%
2025-07-11	29.0600	29.060000	28.9600	29.0000	-0.172%	247,701	-5.276%
2025-07-10	29.0800	29.090000	29.0400	29.0500	-0.034%	392,781	-5.439%
2025-07-09	29.0500	29.080000	29.0300	29.0600	+0.207%	799,987	-5.471%
2025-07-08	29.0400	29.055000	28.9600	29.0000	-0.172%	643,089	-5.276%
2025-07-07	29.1800	29.180000	29.0300	29.0500	-0.446%	1,365,280	-5.439%
2025-07-03	29.1500	29.200000	29.1401	29.1800	-0.034%	189,490	-5.860%
2025-07-02	29.1100	29.190000	29.0800	29.1900	+0.206%	555,579	-5.892%
2025-07-01	29.1100	29.150000	29.1000	29.1300	-0.512%	298,540	-5.699%
2025-06-30	29.2200	29.280000	29.1800	29.2800	+0.446%	765,531	-6.182%
2025-06-27	29.1600	29.200000	29.1200	29.1500	+0.069%	407,931	-5.763%
2025-06-26	29.0600	29.150000	29.0450	29.1300	+0.379%	297,558	-5.699%
2025-06-25	29.0300	29.050000	29.0000	29.0200	-0.069%	1,013,174	-5.341%
2025-06-24	28.9700	29.060000	28.9600	29.0400	+0.311%	365,451	-5.406%
2025-06-23	28.9200	28.970000	28.9100	28.9500	+0.069%	318,362	-5.112%
2025-06-20	28.8700	28.955000	28.8650	28.9300	+0.243%	210,936	-5.047%
2025-06-18	28.8600	28.915000	28.8300	28.8600	+0.035%	370,393	-4.816%
2025-06-17	28.8600	28.879900	28.8300	28.8500	-0.035%	341,840	-4.783%
2025-06-16	28.8400	28.865000	28.8201	28.8600	+0.313%	348,754	-4.816%
2025-06-13	28.7700	28.830000	28.7350	28.7700	-0.346%	679,166	-4.519%
2025-06-12	28.8500	28.880000	28.8400	28.8700	+0.278%	671,009	-4.849%
2025-06-11	28.8200	28.860000	28.7900	28.7900	+0.035%	232,137	-4.585%
2025-06-10	28.7200	28.800000	28.7000	28.7800	+0.314%	460,930	-4.552%
2025-06-09	28.6300	28.720000	28.6300	28.6900	+0.280%	747,811	-4.252%
2025-06-06	28.6400	28.655000	28.6100	28.6100	-0.035%	531,974	-3.985%
2025-06-05	28.6800	28.685000	28.6150	28.6200	-0.209%	2,184,009	-4.018%
2025-06-04	28.6000	28.700000	28.6000	28.6800	+0.315%	612,799	-4.219%
2025-06-03	28.5300	28.620000	28.5300	28.5900	+0.175%	1,311,303	-3.917%
2025-06-02	28.5200	28.540000	28.4650	28.5400	-0.557%	437,938	-3.749%
2025-05-30	28.6800	28.720000	28.6550	28.7000	0.000%	332,761	-4.286%
2025-05-29	28.7200	28.730000	28.6700	28.7000	+0.175%	359,910	-4.286%
2025-05-28	28.6400	28.660000	28.5800	28.6500	+0.070%	687,617	-4.119%
2025-05-27	28.6000	28.640000	28.5500	28.6300	+0.633%	409,993	-4.052%
2025-05-23	28.3900	28.465000	28.3800	28.4500	0.000%	332,705	-3.445%
2025-05-22	28.4000	28.475000	28.3700	28.4500	+0.247%	661,544	-3.445%
2025-05-21	28.5100	28.565000	28.3800	28.3800	-0.839%	432,573	-3.206%
2025-05-20	28.5900	28.645000	28.5850	28.6200	-0.035%	521,383	-4.018%
2025-05-19	28.5400	28.640000	28.5300	28.6300	-0.174%	1,311,191	-4.052%
2025-05-16	28.7200	28.720000	28.6400	28.6800	+0.105%	679,088	-4.219%
2025-05-15	28.5300	28.650000	28.5300	28.6500	+0.350%	482,082	-4.119%
2025-05-14	28.6000	28.635000	28.5400	28.5500	-0.279%	652,892	-3.783%
2025-05-13	28.5900	28.700000	28.5700	28.6300	+0.140%	3,266,354	-4.052%
2025-05-12	28.5300	28.596436	28.4835	28.5900	+1.168%	797,875	-3.917%
2025-05-09	28.3100	28.325600	28.2600	28.2600	+0.071%	288,489	-2.795%
2025-05-08	28.3200	28.347900	28.2301	28.2400	-0.071%	2,377,522	-2.727%
2025-05-07	28.2600	28.300000	28.2000	28.2600	+0.142%	1,224,365	-2.795%
2025-05-06	28.2200	28.250000	28.1746	28.2200	-0.071%	482,366	-2.658%
2025-05-05	28.1800	28.280000	28.1705	28.2400	+0.035%	600,671	-2.727%
2025-05-02	28.2050	28.269900	28.1850	28.2300	+0.284%	1,602,715	-2.692%
2025-05-01	28.2000	28.220000	28.1150	28.1500	-0.495%	1,778,157	-2.416%
2025-04-30	28.2900	28.370000	28.2700	28.2900	-0.632%	2,224,999	-2.899%
2025-04-29	28.3300	28.480000	28.3300	28.4700	+0.282%	646,612	-3.512%
2025-04-28	28.3800	28.410000	28.2950	28.3900	+0.035%	412,670	-3.241%
2025-04-25	28.2900	28.427009	28.2701	28.3800	+0.318%	650,493	-3.206%
2025-04-24	28.1100	28.320000	28.1100	28.2900	+0.856%	1,011,761	-2.899%
2025-04-23	28.2800	28.300000	28.0244	28.0500	+0.646%	613,875	-2.068%
2025-04-22	27.9500	27.967300	27.8442	27.8700	+0.180%	601,016	-1.435%
2025-04-21	27.9000	27.900000	27.7600	27.8200	-0.572%	446,354	-1.258%
2025-04-17	27.9600	28.030000	27.9200	27.9800	+0.359%	1,236,906	-1.823%
2025-04-16	27.8800	27.962500	27.8200	27.8800	0.000%	720,740	-1.471%
2025-04-15	27.8700	27.970000	27.8400	27.8800	+0.216%	863,968	-1.471%
2025-04-14	27.8500	27.880000	27.7050	27.8200	+0.724%	996,038	-1.258%
2025-04-11	27.5600	27.770000	27.3750	27.6200	+0.218%	1,042,600	-0.543%

.dark-mode .rV17Xy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rV17Xy{ 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