MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ANGL — VanEck Fallen Angel High Yield Bond ETF
NasdaqVanEck Fallen Angel High Yield Bond ETF
$27.61
-0.20(-0.72%)
- O
- 27.57
- H
- 27.68
- L
- 27.45
- V
- 1.99M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$27.61
Period Return-0.75%
Period High$29.78
Period Low$27.45
Avg Daily Volume761.5K
Total Trading Days365
ANGL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $27.57 | $27.68 | $27.45 | $27.61 | $-0.20 | -0.72% | 1,986,731 | $27.55 | $27.45 $27.68 |
| Sep 30, 2026 | $27.96 | $27.99 | $27.81 | $27.81 | $-0.11 | -0.39% | 865,448 | $27.87 | $27.81 $27.99 |
| Sep 29, 2026 | $28.04 | $28.04 | $27.86 | $27.92 | $-0.09 | -0.32% | 694,023 | $27.90 | $27.86 $28.04 |
| Sep 28, 2026 | $28.03 | $28.06 | $27.97 | $28.01 | $-0.14 | -0.50% | 1,254,822 | $28.00 | $27.97 $28.06 |
| Sep 25, 2026 | $28.18 | $28.19 | $28.09 | $28.15 | $-0.04 | -0.14% | 605,930 | $28.14 | $28.09 $28.19 |
| Sep 24, 2026 | $28.25 | $28.32 | $28.17 | $28.19 | $-0.12 | -0.43% | 2,056,960 | $28.23 | $28.17 $28.32 |
| Sep 23, 2026 | $28.51 | $28.52 | $28.30 | $28.31 | $-0.25 | -0.87% | 1,473,098 | $28.34 | $28.30 $28.52 |
| Sep 22, 2026 | $28.61 | $28.61 | $28.52 | $28.56 | +$0.01 | +0.04% | 724,564 | $28.55 | $28.52 $28.61 |
| Sep 21, 2026 | $28.52 | $28.58 | $28.51 | $28.55 | +$0.06 | +0.21% | 470,877 | $28.55 | $28.51 $28.58 |
| Sep 18, 2026 | $28.56 | $28.56 | $28.45 | $28.49 | $-0.08 | -0.28% | 348,650 | $28.48 | $28.45 $28.56 |
| Sep 17, 2026 | $28.57 | $28.58 | $28.54 | $28.57 | +$0.13 | +0.46% | 928,341 | $28.56 | $28.54 $28.58 |
| Sep 16, 2026 | $28.45 | $28.55 | $28.39 | $28.44 | +$0.03 | +0.11% | 647,032 | $28.48 | $28.39 $28.55 |
| Sep 15, 2026 | $28.46 | $28.47 | $28.40 | $28.41 | $-0.06 | -0.21% | 1,089,964 | $28.42 | $28.40 $28.47 |
| Sep 14, 2026 | $28.50 | $28.52 | $28.43 | $28.47 | $-0.04 | -0.14% | 748,480 | $28.48 | $28.43 $28.52 |
| Sep 11, 2026 | $28.61 | $28.64 | $28.51 | $28.51 | $-0.04 | -0.14% | 510,019 | $28.58 | $28.51 $28.64 |
| Sep 10, 2026 | $28.65 | $28.65 | $28.54 | $28.55 | $-0.18 | -0.63% | 1,488,530 | $28.57 | $28.54 $28.65 |
| Sep 9, 2026 | $28.76 | $28.78 | $28.72 | $28.73 | $-0.06 | -0.21% | 421,057 | $28.74 | $28.72 $28.78 |
| Sep 8, 2026 | $28.81 | $28.82 | $28.78 | $28.79 | $-0.01 | -0.03% | 413,911 | $28.80 | $28.78 $28.82 |
| Sep 4, 2026 | $28.81 | $28.82 | $28.79 | $28.80 | $-0.01 | -0.03% | 479,504 | $28.81 | $28.79 $28.82 |
| Sep 3, 2026 | $28.80 | $28.86 | $28.80 | $28.81 | +$0.04 | +0.14% | 570,563 | $28.83 | $28.80 $28.86 |
| Sep 2, 2026 | $28.75 | $28.78 | $28.72 | $28.77 | +$0.05 | +0.17% | 1,403,920 | $28.77 | $28.72 $28.78 |
| Sep 1, 2026 | $28.78 | $28.82 | $28.71 | $28.72 | $-0.29 | -1.00% | 496,309 | $28.77 | $28.71 $28.82 |
| Aug 31, 2026 | $29.01 | $29.02 | $28.97 | $29.01 | $-0.02 | -0.07% | 368,006 | $29.00 | $28.97 $29.02 |
| Aug 28, 2026 | $29.06 | $29.12 | $29.02 | $29.03 | $-0.07 | -0.24% | 745,879 | $29.06 | $29.02 $29.12 |
| Aug 27, 2026 | $29.12 | $29.14 | $29.09 | $29.10 | +$0.00 | +0.00% | 1,075,236 | $29.13 | $29.09 $29.14 |
| Aug 26, 2026 | $29.12 | $29.12 | $29.05 | $29.10 | $-0.01 | -0.03% | 280,213 | $29.08 | $29.05 $29.12 |
| Aug 25, 2026 | $29.07 | $29.12 | $29.05 | $29.11 | +$0.08 | +0.28% | 327,787 | $29.09 | $29.05 $29.12 |
| Aug 24, 2026 | $29.00 | $29.04 | $28.99 | $29.03 | +$0.03 | +0.10% | 284,454 | $29.02 | $28.99 $29.04 |
| Aug 21, 2026 | $29.03 | $29.03 | $28.96 | $29.00 | +$0.01 | +0.03% | 779,301 | $28.99 | $28.96 $29.03 |
| Aug 20, 2026 | $28.99 | $29.01 | $28.96 | $28.99 | $-0.08 | -0.28% | 580,814 | $28.98 | $28.96 $29.01 |