VanEck Fallen Angel High Yield Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333333 Sh(BR:ANGV39)
$51.65+0.65 (+1.27%)
BR:ANGV39
VanEck Fallen Angel High Yield Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333333 Sh historical prices
$51.65
At close:+0.65 (+1.27%)
VanEck Fallen Angel High Yield Bond ETF Shs Unsponsored Brazilian Depositary Receipt Repr 0.333333333 Sh (ANGV39) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 50.85 | 51.65 | 50.85 | 51.65 | 51.65 | +1.27% | 1,400 | 2.15 |
| Nov 12, 2026 | 51.00 | 51.95 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Nov 11, 2026 | 51.00 | 51.40 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 51.00 | 51.80 | 51.00 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 51.00 | 51.00 | 50.70 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 51.00 | 51.15 | 50.50 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 51.00 | 51.00 | 50.60 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 51.00 | 51.00 | 50.25 | 51.00 | 51.00 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 51.00 | 51.00 | 50.05 | 51.00 | 51.00 | +1.62% | 0 | 0.00 |
| Nov 02, 2026 | 51.00 | 51.00 | 50.21 | 51.00 | 50.19 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 50.75 | 51.00 | 50.21 | 51.00 | 50.19 | +3.98% | 1,208 | 1.91 |
| Oct 29, 2026 | 49.05 | 51.05 | 45.82 | 49.05 | 48.27 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 49.05 | 49.05 | 49.05 | 49.05 | 48.27 | -0.91% | 400 | 0.64 |
| Oct 27, 2026 | 49.05 | 49.50 | 49.05 | 49.50 | 48.71 | -0.62% | 3 | 0.00 |
| Oct 26, 2026 | 49.80 | 49.81 | 49.80 | 49.81 | 49.02 | +8.26% | 3 | 0.00 |
| Oct 23, 2026 | 46.06 | 46.06 | 46.01 | 46.01 | 45.28 | -0.09% | 501 | 0.81 |
| Oct 22, 2026 | 46.00 | 46.29 | 46.00 | 46.05 | 45.32 | +0.55% | 501 | 0.82 |
| Oct 21, 2026 | 45.80 | 46.30 | 45.80 | 45.80 | 45.07 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 46.05 | 46.05 | 45.80 | 45.80 | 45.07 | -0.97% | 501 | 0.83 |
| Oct 19, 2026 | 46.35 | 46.35 | 46.25 | 46.25 | 45.51 | -0.21% | 5 | 0.01 |
| Oct 16, 2026 | 46.25 | 46.35 | 46.25 | 46.35 | 45.61 | -0.64% | 18 | 0.03 |
| Oct 15, 2026 | 46.40 | 46.65 | 46.40 | 46.65 | 45.91 | +0.21% | 101 | 0.17 |
| Oct 14, 2026 | 46.55 | 46.55 | 46.55 | 46.55 | 45.81 | +0.76% | 1 | 0.00 |
| Oct 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.47 | +0.33% | 5 | 0.01 |
| Oct 12, 2026 | 46.05 | 46.15 | 45.95 | 46.05 | 45.32 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 46.05 | 46.15 | 45.95 | 46.05 | 45.32 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 47.80 | 47.80 | 46.05 | 46.05 | 45.32 | 0.00% | 2 | 0.00 |
| Oct 07, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.32 | -0.22% | 1 | 0.00 |
| Oct 06, 2026 | 45.90 | 46.15 | 45.90 | 46.15 | 45.42 | -4.35% | 3 | 0.00 |
| Oct 05, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.48 | 0.00% | 3 | 0.00 |
| Oct 02, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.48 | -0.06% | 3 | 0.00 |
| Oct 01, 2026 | 48.28 | 51.65 | 47.65 | 48.28 | 47.51 | +0.38% | 0 | 0.00 |
| Sep 30, 2026 | 48.59 | 48.59 | 48.28 | 48.28 | 47.33 | -0.96% | 3 | 0.00 |
| Sep 29, 2026 | 48.75 | 48.75 | 48.75 | 48.75 | 47.79 | 0.00% | 2 | 0.00 |
| Sep 28, 2026 | 48.90 | 48.90 | 48.75 | 48.75 | 47.79 | -0.31% | 5 | 0.01 |
| Sep 25, 2026 | 48.90 | 49.00 | 48.60 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.94 | 0.00% | 5 | 0.01 |
| Sep 23, 2026 | 48.90 | 49.10 | 48.00 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.94 | 0.00% | 7 | 0.01 |
| Sep 21, 2026 | 48.90 | 48.90 | 48.00 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 48.90 | 49.20 | 48.40 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 48.90 | 49.15 | 48.40 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 48.90 | 49.20 | 48.80 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.94 | 0.00% | 2 | 0.00 |
| Sep 14, 2026 | 48.90 | 49.20 | 48.90 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 48.90 | 48.95 | 48.50 | 48.90 | 47.94 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.94 | 0.00% | 2 | 0.00 |
| Sep 09, 2026 | 48.90 | 48.90 | 48.90 | 48.90 | 47.94 | 0.00% | 3 | 0.00 |
| Sep 08, 2026 | 50.31 | 50.31 | 48.80 | 48.90 | 47.94 | -3.84% | 37,801 | 2634.36 |
| Sep 07, 2026 | 50.85 | 50.85 | 49.10 | 50.85 | 49.85 | 0.00% | 0 | 0.00 |
