$23.61 -0.01 (%) MV Flln Angel Shs - NYSEARCA

Feb. 8, 2016 | 12:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
2/5/201623.7923.7923.6023.6238,600
2/4/201623.8023.8023.6523.6654,009
2/3/201623.8823.9323.6823.7889,480
2/2/201623.8623.8623.6923.7845,982
2/1/201623.7723.9023.7423.8748,749
1/29/201623.9723.9723.8823.9119,372
1/28/201623.9523.9523.7523.8624,468
1/27/201623.9723.9723.7123.7735,900
1/26/201623.5824.0023.5823.91597,027
1/25/201623.7423.7423.5223.7230,650
1/22/201623.2823.9923.2823.6835,774
1/21/201623.3523.6523.2723.3966,553
1/20/201623.5623.6223.2423.35201,496
1/19/201623.8423.8423.6523.74720,939
1/15/201623.7523.9323.5423.79134,388
1/14/201624.0524.2324.0324.16216,582
1/13/201624.0524.1423.8924.13157,101
1/12/201624.2024.2524.1024.1739,371
1/11/201624.3824.3824.1524.25100,428
1/8/201624.2924.3024.2224.2420,870
1/7/201624.0624.3424.0624.2834,743
1/6/201624.3624.3924.2624.3823,246
1/5/201624.3924.4324.1824.3940,861
1/4/201624.3024.4124.1124.3235,252
12/31/201524.3724.5624.2824.33151,560
12/30/201524.4224.4224.3024.3322,319
12/29/201524.2424.5224.2424.4079,877
12/28/201524.6224.6224.2824.4059,162
12/24/201524.5524.6024.4424.5722,322
12/23/201524.3724.4724.2924.4711,883
12/22/201524.2524.3924.1524.3987,462
12/21/201524.3524.3724.1824.3282,593
12/18/201524.4224.4424.2124.2332,245
12/17/201524.6724.6724.1324.3115,352
12/16/201524.7124.7124.2324.527,311
12/15/201524.3024.6124.2924.5829,056
12/14/201524.2224.5524.0724.1741,114
12/11/201524.6624.7924.0324.1673,832
12/10/201524.9924.9924.8324.8518,539
12/9/201524.9724.9724.8924.9514,651
12/8/201524.9325.1324.9224.9916,618
12/7/201525.5025.5025.1625.1616,394
12/4/201525.3125.3425.2625.3116,556
12/3/201525.4425.4425.2325.3424,682
12/2/201525.4725.4725.4225.4519,255
12/1/201525.4025.4525.2925.4225,228
11/30/201525.3425.4525.3425.3927,564
11/27/201525.4025.4325.3925.423,508
11/25/201525.3825.4525.3825.4512,655
11/24/201525.4425.4625.4225.4514,539
11/23/201525.7025.7025.4225.4234,755
11/20/201525.6025.6025.5725.5815,192
11/19/201525.6425.6425.5325.5427,117
11/18/201525.6725.7325.5525.71256,626
11/17/201525.7125.7125.6325.6716,240
11/16/201525.6625.6625.5025.615,561
11/13/201525.6925.6925.5625.6111,210
11/12/201525.7825.7825.6225.6727,137
11/11/201525.8825.8825.8025.8125,837
11/10/201525.8325.9025.8025.9047,901
11/9/201525.8425.9125.8025.9112,323
11/6/201526.0426.0425.9125.9344,918
11/5/201526.0726.0726.0026.047,469
11/4/201526.2126.2126.0026.009,274
11/3/201526.1326.1326.0226.097,367
10/30/201526.1426.1726.0626.0616,298
10/29/201526.1926.1926.0626.1021,513
10/28/201526.2026.2026.1226.1510,667
10/27/201526.1026.1626.1026.133,735
10/26/201526.1626.1726.0726.0926,861
10/23/201526.2026.2226.1626.2010,558
10/22/201526.1126.1526.0926.1010,138
10/21/201526.1026.1026.0226.048,336
10/20/201526.0026.0825.9826.0817,240
10/19/201526.0126.0325.9326.039,670
10/16/201526.0026.0926.0026.0611,422
10/15/201526.0526.1226.0226.1221,596
10/14/201526.1026.1026.0526.054,292
10/13/201526.0926.1126.0626.0921,030
10/12/201526.1826.1826.0726.168,331
10/9/201525.9626.1325.9626.1210,989
10/8/201526.0826.1025.8926.1015,042
10/7/201525.8826.1325.8026.0639,580
10/6/201525.6625.7025.5525.6912,799
10/5/201525.5425.6925.3425.6116,644
10/2/201525.4025.5325.3225.5314,040
10/1/201525.6025.6025.5025.5211,528
9/30/201525.5225.6525.5225.6241,231
9/29/201525.6525.6925.5425.5820,913
9/28/201525.9825.9825.5525.6343,515
9/25/201526.2026.2726.0926.0982,360
9/24/201526.4626.4626.1426.1915,435
9/23/201526.9026.9026.2226.275,986
9/22/201526.2826.3526.1826.3557,904
9/21/201526.3926.3926.3526.3710,800
9/18/201526.3026.5426.3026.4042,748
9/17/201526.3926.5326.3426.4030,064
9/16/201526.4326.4826.4226.4814,251
9/15/201526.5626.6326.5226.5615,496
9/14/201526.6726.6726.5326.557,523
  • Showing 1-100 of 956 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center