Vaneck Ucits Etfs Us Fallen Angel Hy Bond Ucits ETF
(USFA)
Sector: n/a
Historic Prices - up to 10 years
|
16/05/2025
|
$22.99
|
$23.16
|
$22.99
|
$23.00
|
42
|
|
15/05/2025
|
$22.88
|
$23.04
|
$22.87
|
$22.93
|
1,039
|
|
14/05/2025
|
$22.92
|
$23.06
|
$22.92
|
$22.98
|
430
|
|
13/05/2025
|
$22.90
|
$23.05
|
$22.89
|
$23.01
|
586
|
|
12/05/2025
|
$22.67
|
$22.89
|
$22.67
|
$22.89
|
579
|
|
09/05/2025
|
$22.69
|
$22.78
|
$22.68
|
$22.77
|
795
|
|
08/05/2025
|
$22.58
|
$22.88
|
$22.58
|
$22.80
|
1,935
|
|
07/05/2025
|
$22.81
|
$22.90
|
$22.67
|
$22.72
|
18,195
|
|
06/05/2025
|
$22.62
|
$22.70
|
$22.61
|
$22.69
|
1,255
|
|
05/05/2025
|
$22.55
|
$23.22
|
$22.45
|
$22.70
|
0
|
|
02/05/2025
|
$22.55
|
$23.22
|
$22.45
|
$22.70
|
0
|
|
01/05/2025
|
$22.55
|
$22.80
|
$22.55
|
$22.69
|
2,019
|
|
30/04/2025
|
$22.59
|
$23.00
|
$22.36
|
$22.69
|
0
|
|
29/04/2025
|
$22.59
|
$22.81
|
$22.58
|
$22.69
|
845
|
|
28/04/2025
|
$22.76
|
$22.82
|
$22.64
|
$22.64
|
193
|
|
25/04/2025
|
$22.60
|
$22.60
|
$22.56
|
$22.56
|
294
|
|
24/04/2025
|
$22.25
|
$22.53
|
$22.25
|
$22.47
|
1,882
|
|
23/04/2025
|
$22.25
|
$22.43
|
$22.24
|
$22.38
|
102
|
|
22/04/2025
|
$22.20
|
$22.37
|
$22.18
|
$22.37
|
110
|
|
21/04/2025
|
$22.11
|
$22.60
|
$21.90
|
$22.25
|
0
|
|
18/04/2025
|
$22.11
|
$22.60
|
$21.90
|
$22.25
|
0
|
|
17/04/2025
|
$22.11
|
$22.60
|
$21.90
|
$22.25
|
0
|
|
16/04/2025
|
$22.11
|
$22.28
|
$22.11
|
$22.28
|
298
|
|
15/04/2025
|
$21.90
|
$22.27
|
$21.90
|
$22.27
|
225
|
|
14/04/2025
|
$22.29
|
$22.31
|
$22.08
|
$22.21
|
217
|
|
11/04/2025
|
$22.00
|
$22.32
|
$22.00
|
$22.30
|
402
|
|
10/04/2025
|
$22.12
|
$22.53
|
$22.00
|
$22.00
|
334
|
|
09/04/2025
|
$21.63
|
$21.72
|
$21.54
|
$21.72
|
541
|
|
08/04/2025
|
$20.92
|
$22.31
|
$20.92
|
$22.25
|
1,652
|
|
07/04/2025
|
$21.83
|
$22.36
|
$21.69
|
$22.01
|
1,388
|
|
04/04/2025
|
$22.79
|
$22.99
|
$22.05
|
$22.75
|
0
|
|
03/04/2025
|
$22.79
|
$22.79
|
$22.75
|
$22.75
|
579
|
|
02/04/2025
|
$23.03
|
$23.03
|
$22.86
|
$22.99
|
1,048
|
|
01/04/2025
|
$22.89
|
$22.93
|
$22.87
|
$22.93
|
2,653
|
|
31/03/2025
|
$21.60
|
$23.01
|
$21.60
|
$22.94
|
4,415
|
|
28/03/2025
|
$22.87
|
$23.01
|
$22.72
|
$22.72
|
9,368
|
|
27/03/2025
|
$22.92
|
$22.92
|
$22.81
|
$22.81
|
646
|
|
26/03/2025
|
$22.98
|
$22.98
|
$22.98
|
$22.98
|
428
|
|
25/03/2025
|
$22.91
|
$23.38
|
$22.83
|
$23.06
|
0
|
|
24/03/2025
|
$22.91
|
$23.15
|
$22.91
|
$23.07
|
408
|
|
21/03/2025
|
$22.96
|
$23.02
|
$22.96
|
$23.02
|
61
|
|
20/03/2025
|
$23.01
|
$23.01
|
$22.90
|
$22.90
|
658
|
|
19/03/2025
|
$22.79
|
$22.96
|
$22.79
|
$22.96
|
316
|
|
18/03/2025
|
$22.91
|
$22.96
|
$22.90
|
$22.96
|
1,619
|
|
17/03/2025
|
$22.86
|
$23.00
|
$22.85
|
$22.97
|
1,894
|
|
14/03/2025
|
$22.97
|
$22.97
|
$22.83
|
$22.96
|
499
|
|
13/03/2025
|
$22.87
|
$23.01
|
$22.85
|
$22.84
|
4,440
|
|
12/03/2025
|
$22.29
|
$22.96
|
$22.29
|
$22.96
|
287
|
|
11/03/2025
|
$23.01
|
$23.01
|
$22.98
|
$22.98
|
470
|
|
10/03/2025
|
$22.95
|
$23.09
|
$22.95
|
$22.99
|
495
|
|
07/03/2025
|
$22.91
|
$22.94
|
$22.91
|
$22.93
|
160
|
|
06/03/2025
|
$22.93
|
$23.07
|
$22.93
|
$23.02
|
1,436
|
|
05/03/2025
|
$22.87
|
$22.93
|
$22.87
|
$22.93
|
353
|
|
04/03/2025
|
$22.81
|
$23.08
|
$22.81
|
$22.88
|
1,101
|
|
03/03/2025
|
$22.81
|
$22.97
|
$22.81
|
$22.97
|
3,203
|
|
28/02/2025
|
$22.84
|
$23.09
|
$22.84
|
$23.00
|
4,589
|
|
27/02/2025
|
$22.95
|
$23.13
|
$22.89
|
$23.00
|
1,511
|
|
26/02/2025
|
$22.83
|
$23.12
|
$22.83
|
$23.11
|
466
|
|
25/02/2025
|
$22.86
|
$23.04
|
$22.86
|
$22.96
|
868
|
|
24/02/2025
|
$23.06
|
$23.06
|
$22.88
|
$22.98
|
784
|
|
21/02/2025
|
$22.90
|
$23.08
|
$22.90
|
$22.98
|
537
|
|
20/02/2025
|
$22.91
|
$23.07
|
$22.87
|
$22.97
|
11,661
|
|
19/02/2025
|
$22.84
|
$23.03
|
$22.84
|
$22.91
|
7,302
|
|
18/02/2025
|
$22.92
|
$23.07
|
$22.89
|
$22.95
|
2,500
|
|
17/02/2025
|
$22.91
|
$23.07
|
$22.88
|
$22.98
|
2,144
|
|
14/02/2025
|
$23.03
|
$23.03
|
$22.86
|
$22.93
|
7,526
|
|
13/02/2025
|
$22.67
|
$22.87
|
$22.67
|
$22.87
|
548
|
|
12/02/2025
|
$22.90
|
$23.00
|
$22.85
|
$22.85
|
509
|
|
11/02/2025
|
$22.90
|
$22.95
|
$22.90
|
$22.95
|
357
|
|
10/02/2025
|
$22.90
|
$22.99
|
$22.90
|
$22.97
|
526
|
|
07/02/2025
|
$23.07
|
$23.07
|
$22.88
|
$22.91
|
1,343
|
|
06/02/2025
|
$22.96
|
$23.10
|
$22.91
|
$23.01
|
1,599
|
|
05/02/2025
|
$22.86
|
$23.01
|
$22.82
|
$23.01
|
1,266
|
|
04/02/2025
|
$22.92
|
$22.93
|
$22.75
|
$22.69
|
1,397
|
|
03/02/2025
|
$22.54
|
$22.70
|
$22.54
|
$22.69
|
57
|
|
31/01/2025
|
$22.99
|
$22.99
|
$22.82
|
$22.92
|
498
|
|
30/01/2025
|
$23.01
|
$23.02
|
$22.84
|
$22.94
|
232
|
|
29/01/2025
|
$22.81
|
$22.89
|
$22.81
|
$22.89
|
142
|
|
28/01/2025
|
$22.81
|
$23.27
|
$22.38
|
$22.89
|
0
|
|
27/01/2025
|
$22.81
|
$23.21
|
$22.44
|
$22.89
|
0
|
|
24/01/2025
|
$22.81
|
$22.88
|
$22.80
|
$22.88
|
765
|
|
23/01/2025
|
$22.75
|
$22.78
|
$22.69
|
$22.78
|
356
|
|
22/01/2025
|
$22.73
|
$22.83
|
$22.73
|
$22.83
|
112
|
|
21/01/2025
|
$22.71
|
$23.23
|
$22.52
|
$22.81
|
0
|
|
20/01/2025
|
$22.71
|
$22.89
|
$22.71
|
$22.84
|
531
|
|
17/01/2025
|
$22.68
|
$22.81
|
$22.68
|
$22.81
|
362
|
|
16/01/2025
|
$22.64
|
$22.73
|
$22.64
|
$22.64
|
302
|
|
15/01/2025
|
$22.35
|
$22.64
|
$22.35
|
$22.64
|
2,548
|
|
14/01/2025
|
$22.47
|
$22.55
|
$22.47
|
$22.55
|
434
|
|
13/01/2025
|
$22.74
|
$22.90
|
$22.12
|
$22.55
|
0
|
|
10/01/2025
|
$22.74
|
$22.74
|
$22.51
|
$22.51
|
664
|
|
09/01/2025
|
$22.72
|
$22.72
|
$22.62
|
$22.62
|
382
|
|
08/01/2025
|
$22.65
|
$22.66
|
$22.57
|
$22.57
|
252
|
|
07/01/2025
|
$22.56
|
$22.60
|
$22.56
|
$22.60
|
39
|
|
06/01/2025
|
$22.58
|
$22.74
|
$22.58
|
$22.67
|
1,084
|
|
03/01/2025
|
$22.74
|
$23.01
|
$22.55
|
$22.62
|
0
|
|
02/01/2025
|
$22.74
|
$22.74
|
$22.56
|
$22.63
|
805
|
|
01/01/2025
|
$22.68
|
$22.61
|
$22.56
|
$22.60
|
0
|
|
31/12/2024
|
$22.68
|
$22.61
|
$22.56
|
$22.60
|
0
|
|
30/12/2024
|
$22.68
|
$22.70
|
$22.49
|
$22.60
|
0
|
|
27/12/2024
|
$22.68
|
$22.68
|
$22.62
|
$22.62
|
599
|
|
26/12/2024
|
$22.50
|
$22.57
|
$22.49
|
$22.52
|
0
|
|
25/12/2024
|
$22.50
|
$22.57
|
$22.49
|
$22.52
|
0
|
|
24/12/2024
|
$22.50
|
$22.57
|
$22.49
|
$22.52
|
0
|
|
23/12/2024
|
$22.50
|
$22.79
|
$22.41
|
$22.54
|
511
|
|
20/12/2024
|
$22.54
|
$22.62
|
$22.54
|
$22.62
|
2
|
|
19/12/2024
|
$22.47
|
$22.58
|
$22.47
|
$22.58
|
65
|
|
18/12/2024
|
$22.89
|
$22.89
|
$22.77
|
$22.77
|
120
|
|
17/12/2024
|
$22.72
|
$22.91
|
$22.72
|
$22.80
|
239
|
|
16/12/2024
|
$22.76
|
$22.91
|
$22.66
|
$22.83
|
3,003
|
|
13/12/2024
|
$22.81
|
$22.81
|
$22.77
|
$22.81
|
3,609
|
|
12/12/2024
|
$22.83
|
$22.87
|
$22.82
|
$22.87
|
168
|
|
11/12/2024
|
$23.03
|
$23.03
|
$22.91
|
$22.91
|
125
|
|
10/12/2024
|
$22.66
|
$22.96
|
$22.66
|
$22.85
|
268
|
|
09/12/2024
|
$22.83
|
$22.86
|
$22.80
|
$22.86
|
1,434
|
|
06/12/2024
|
$22.80
|
$22.89
|
$22.75
|
$22.89
|
366
|
|
05/12/2024
|
$22.66
|
$22.87
|
$22.66
|
$22.87
|
76
|
|
04/12/2024
|
$22.76
|
$22.91
|
$22.66
|
$22.84
|
911
|
|
03/12/2024
|
$22.71
|
$22.77
|
$22.71
|
$22.77
|
10
|
|
02/12/2024
|
$22.74
|
$22.82
|
$22.57
|
$22.82
|
1,178
|
|
29/11/2024
|
$22.60
|
$22.81
|
$22.60
|
$22.81
|
306
|
|
28/11/2024
|
$22.87
|
$22.87
|
$22.69
|
$22.79
|
669
|
|
27/11/2024
|
$22.81
|
$22.81
|
$22.64
|
$22.73
|
451
|
|
26/11/2024
|
$22.63
|
$22.82
|
$22.63
|
$22.69
|
517
|
|
25/11/2024
|
$22.57
|
$22.76
|
$22.57
|
$22.69
|
15,804
|
|
22/11/2024
|
$22.60
|
$22.67
|
$22.48
|
$22.64
|
1,292
|
|
21/11/2024
|
$22.38
|
$22.64
|
$22.38
|
$22.64
|
582
|
|
20/11/2024
|
$22.52
|
$22.71
|
$22.52
|
$22.58
|
717
|
|
19/11/2024
|
$22.52
|
$22.71
|
$22.50
|
$22.63
|
1,423
|
|
18/11/2024
|
$22.49
|
$22.68
|
$22.49
|
$22.61
|
625
|