Vaneck Ucits Etfs Us Fallen Angel Hy Bond Ucits ETF

(USFA)
Sector: n/a
$22.73
$0.12 0.52
Last updated: 16:35:18

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 $22.57 $22.76 $22.57 $22.73 340
07/11/2024 $22.67 $22.67 $22.48 $22.61 1,200
06/11/2024 $21.40 $22.73 $21.40 $22.56 3,822
05/11/2024 $22.48 $22.88 $22.27 $22.48 0
04/11/2024 $22.48 $22.48 $22.33 $22.46 743
01/11/2024 $22.59 $22.59 $22.49 $22.49 5,449
31/10/2024 $22.56 $22.56 $22.51 $22.51 96
30/10/2024 $22.67 $22.90 $22.29 $22.55 0
29/10/2024 $22.67 $22.97 $22.31 $22.54 0
28/10/2024 $22.67 $23.00 $22.34 $22.63 0
25/10/2024 $22.67 $22.67 $22.56 $22.56 200
24/10/2024 $22.61 $22.61 $22.56 $22.55 750
23/10/2024 $22.69 $22.97 $22.28 $22.55 0
22/10/2024 $22.69 $22.90 $22.39 $22.58 0
21/10/2024 $22.69 $22.99 $22.44 $22.60 0
18/10/2024 $22.69 $22.99 $22.39 $22.73 0
17/10/2024 $22.69 $23.03 $22.37 $22.65 0
16/10/2024 $22.69 $22.95 $22.38 $22.69 0
15/10/2024 $22.69 $22.69 $22.66 $22.66 2,100
14/10/2024 $22.67 $23.01 $22.34 $22.59 0
11/10/2024 $22.60 $22.93 $22.40 $22.67 0
10/10/2024 $22.60 $22.97 $22.29 $22.57 0
09/10/2024 $22.60 $22.60 $22.60 $22.60 2,500
08/10/2024 $22.69 $22.95 $22.57 $22.59 0
07/10/2024 $22.69 $22.91 $22.32 $22.59 0
04/10/2024 $22.69 $22.98 $22.36 $22.64 0
03/10/2024 $22.69 $23.06 $22.52 $22.68 0
02/10/2024 $22.69 $23.05 $22.40 $22.70 0
01/10/2024 $22.69 $23.06 $22.43 $22.73 0
30/09/2024 $22.69 $22.73 $22.71 $22.73 43,101
27/09/2024 $22.69 $23.13 $22.46 $22.78 0
26/09/2024 $22.69 $22.72 $22.69 $22.72 314
25/09/2024 $22.76 $22.76 $22.73 $22.73 314
24/09/2024 $21.96 $23.10 $22.38 $22.73 0
23/09/2024 $21.96 $23.11 $22.45 $22.70 0
20/09/2024 $21.96 $22.99 $22.41 $22.72 0
19/09/2024 $21.96 $23.06 $22.42 $22.76 0
18/09/2024 $21.96 $23.01 $22.33 $22.63 0
17/09/2024 $21.96 $22.94 $22.49 $22.65 0
16/09/2024 $21.96 $22.93 $22.34 $22.62 0
13/09/2024 $21.96 $22.94 $22.26 $22.52 0
12/09/2024 $21.96 $22.85 $22.22 $22.45 0
11/09/2024 $21.96 $22.78 $22.19 $22.50 0
10/09/2024 $21.96 $22.83 $22.31 $22.50 0
09/09/2024 $21.96 $22.81 $22.29 $22.53 0
06/09/2024 $21.96 $22.89 $22.12 $22.48 0
05/09/2024 $21.96 $22.82 $22.26 $22.45 0
04/09/2024 $21.96 $22.73 $22.15 $22.47 0
03/09/2024 $21.96 $22.79 $22.06 $22.41 0
02/09/2024 $21.96 $22.80 $22.14 $22.47 0
30/08/2024 $21.96 $22.81 $22.12 $22.47 0
29/08/2024 $21.96 $22.78 $22.20 $22.48 0
28/08/2024 $21.96 $22.83 $22.18 $22.45 0
27/08/2024 $21.96 $22.75 $22.16 $22.48 0
26/08/2024 $21.96 $22.76 $22.05 $22.36 0
23/08/2024 $21.96 $22.76 $22.05 $22.36 0
22/08/2024 $21.96 $22.76 $22.05 $22.36 0
21/08/2024 $21.96 $22.70 $22.06 $22.38 0
20/08/2024 $21.96 $22.70 $22.16 $22.34 0
19/08/2024 $21.96 $22.66 $22.01 $22.34 0
16/08/2024 $21.96 $22.55 $22.06 $22.26 0
15/08/2024 $21.96 $22.55 $21.97 $22.22 0
14/08/2024 $21.96 $22.53 $21.89 $22.19 0
13/08/2024 $21.96 $22.42 $21.95 $22.09 0
12/08/2024 $21.96 $22.47 $21.72 $22.04 0
09/08/2024 $21.96 $22.50 $21.77 $22.00 0
08/08/2024 $21.96 $22.44 $21.71 $22.04 0
07/08/2024 $21.96 $22.43 $21.70 $22.05 0
06/08/2024 $21.84 $22.32 $21.62 $21.96 0
05/08/2024 $21.84 $22.26 $21.43 $21.85 0
02/08/2024 $21.84 $22.47 $21.67 $22.00 0
01/08/2024 $21.84 $22.51 $21.79 $22.07 0
31/07/2024 $21.84 $22.38 $21.96 $22.02 0
30/07/2024 $21.84 $22.39 $21.77 $21.96 0
29/07/2024 $21.84 $22.34 $21.75 $21.95 0
26/07/2024 $21.84 $22.43 $21.67 $21.96 0
25/07/2024 $21.84 $22.42 $21.53 $21.96 0
24/07/2024 $21.84 $22.44 $21.57 $21.98 0
23/07/2024 $21.84 $22.41 $21.70 $22.03 0
22/07/2024 $21.84 $22.37 $21.66 $21.98 0
19/07/2024 $21.84 $22.32 $21.63 $21.92 0
18/07/2024 $21.84 $22.40 $21.66 $21.95 0
17/07/2024 $21.84 $22.32 $21.64 $21.95 0
16/07/2024 $21.84 $22.34 $21.68 $21.96 0
15/07/2024 $21.84 $22.34 $21.66 $21.95 0
12/07/2024 $21.84 $22.33 $21.58 $21.96 0
11/07/2024 $21.84 $22.24 $21.56 $21.86 0
10/07/2024 $21.84 $22.19 $21.50 $21.78 0
09/07/2024 $21.84 $22.16 $21.43 $21.74 0
08/07/2024 $21.84 $22.15 $21.44 $21.74 0
05/07/2024 $21.84 $22.09 $21.44 $21.73 0
04/07/2024 $21.84 $22.05 $21.32 $21.67 0
03/07/2024 $21.84 $21.99 $21.34 $21.65 0
02/07/2024 $21.84 $21.94 $21.22 $21.57 0
01/07/2024 $21.84 $21.99 $21.34 $21.59 0
28/06/2024 $21.84 $22.05 $21.38 $21.65 0
27/06/2024 $21.84 $22.05 $21.41 $21.66 0
26/06/2024 $21.84 $22.13 $21.43 $21.69 0
25/06/2024 $21.84 $22.14 $21.47 $21.75 0
24/06/2024 $21.84 $21.84 $21.80 $21.80 150
21/06/2024 $21.64 $22.16 $21.46 $21.78 0
20/06/2024 $21.64 $22.20 $21.48 $21.71 0
19/06/2024 $21.64 $22.16 $21.48 $21.75 0
18/06/2024 $21.64 $22.12 $21.40 $21.75 0
17/06/2024 $21.64 $22.08 $21.41 $21.70 0
14/06/2024 $21.64 $22.25 $21.43 $21.69 0
13/06/2024 $21.64 $22.32 $21.46 $21.74 0
12/06/2024 $21.64 $22.12 $21.41 $21.81 0
11/06/2024 $21.64 $22.08 $21.36 $21.69 0
10/06/2024 $21.64 $22.07 $21.37 $21.67 0
07/06/2024 $21.64 $22.17 $21.28 $21.68 0
06/06/2024 $21.64 $22.16 $21.42 $21.74 0
05/06/2024 $21.64 $21.90 $21.57 $21.75 0
04/06/2024 $21.64 $21.69 $21.64 $21.69 927
03/06/2024 $21.68 $21.82 $21.59 $21.69 0
31/05/2024 $21.68 $21.75 $21.43 $21.59 0
30/05/2024 $21.68 $21.77 $21.37 $21.59 0
29/05/2024 $21.68 $21.74 $21.41 $21.52 0
28/05/2024 $21.68 $21.85 $21.58 $21.67 0
27/05/2024 $21.68 $21.79 $21.55 $21.67 0
24/05/2024 $21.68 $21.79 $21.55 $21.67 0
23/05/2024 $21.68 $21.86 $21.50 $21.62 0
22/05/2024 $21.68 $21.82 $21.56 $21.65 0
21/05/2024 $21.68 $21.88 $21.62 $21.73 0
20/05/2024 $21.68 $21.88 $21.61 $21.72 0
17/05/2024 $21.68 $21.73 $21.68 $21.73 100
16/05/2024 $21.71 $21.74 $21.71 $21.74 245
15/05/2024 $21.58 $21.93 $21.52 $21.75 0
14/05/2024 $21.58 $21.64 $21.58 $21.64 170
13/05/2024 $21.69 $21.85 $21.54 $21.65 0
10/05/2024 $21.69 $21.83 $21.54 $21.61 0