$28.93 +0.16 (%) VanEck Vect Fal Shs -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
9/30/201628.8728.9528.8128.93280,605
9/29/201628.8528.9128.6628.77289,045
9/28/201628.6828.8428.6228.82131,222
9/27/201628.6328.7628.6028.6858,271
9/26/201628.7428.7428.5528.60252,816
9/23/201628.6728.7428.6528.72689,789
9/22/201628.6128.6828.6128.6494,555
9/21/201628.4428.5228.4028.51114,654
9/20/201628.4728.4728.3528.36415,324
9/19/201628.3528.4628.3328.40228,451
9/16/201628.2628.3828.2628.3489,314
9/15/201628.2928.3928.2428.32212,490
9/14/201628.3228.3428.1828.241,269,320
9/13/201628.4428.4428.2228.24240,871
9/12/201628.3628.4528.3028.44207,041
9/9/201628.6828.6828.4128.43190,502
9/8/201628.6928.7228.6528.6759,552
9/7/201628.6528.7528.6428.66118,037
9/6/201628.7228.7228.6428.69260,411
9/2/201628.7228.7628.6428.66125,342
9/1/201628.5528.6228.5328.60339,883
8/31/201628.8328.8328.7128.73104,775
8/30/201628.7928.8428.7728.8373,051
8/29/201628.7928.8528.7428.83123,142
8/26/201628.7528.8728.7228.7470,587
8/25/201628.8028.8228.7328.80132,393
8/24/201628.7928.7928.7228.7483,001
8/23/201628.7428.7828.7228.7698,876
8/22/201628.6728.6928.6028.68161,273
8/19/201628.6828.7228.6528.70159,402
8/18/201628.6728.7228.6228.72139,707
8/17/201628.6128.6128.5328.60151,001
8/16/201628.5628.5728.5028.5594,032
8/15/201628.5328.5728.4928.5578,511
8/12/201628.5328.5328.4528.50165,314
8/11/201628.4928.4928.4128.46270,099
8/10/201628.4428.4628.3628.4081,842
8/9/201628.3828.4228.3328.39661,657
8/8/201628.2628.3028.1828.30163,159
8/5/201628.1728.2128.1028.1884,548
8/4/201628.0828.2128.0428.11119,216
8/3/201627.8527.9727.8527.9584,200
8/2/201627.9427.9427.8127.9191,753
8/1/201628.0528.0627.8927.92212,178
7/29/201628.2128.2228.0928.16134,936
7/28/201628.2028.2128.1528.1884,788
7/27/201628.2528.2728.1828.2394,441
7/26/201628.2928.2928.1728.17208,574
7/25/201628.3528.3528.2528.25178,354
7/22/201628.3628.3628.3028.36161,892
7/21/201628.3628.3628.2728.30105,669
7/20/201628.2728.3028.2228.28143,804
7/19/201628.2228.2728.1328.21648,085
7/18/201628.2628.3228.1128.24432,057
7/15/201628.1728.3628.1428.16200,938
7/14/201628.1928.2228.1128.17177,069
7/13/201628.2428.2427.9828.07285,871
7/12/201628.2428.2428.0128.10366,749
7/11/201628.0528.1127.9728.02270,579
7/8/201627.8228.0027.7927.99401,104
7/7/201627.7027.8027.6127.69347,289
7/6/201627.5327.7027.5027.70222,504
7/5/201627.6327.6527.4527.60322,916
7/1/201627.5927.8027.5927.68266,140
6/30/201627.6227.9027.5727.85555,358
6/29/201627.4727.7127.3527.58412,011
6/28/201627.2927.4827.0027.35153,542
6/27/201627.2327.3426.9526.98120,756
6/24/201627.1127.4927.0127.21203,629
6/23/201627.6727.7527.5427.6577,195
6/22/201627.5527.5827.4027.4660,003
6/21/201627.4127.4727.3327.4387,930
6/20/201627.3427.3927.1227.30135,197
6/17/201627.1527.2727.1327.1689,184
6/16/201627.1927.2027.0227.1199,491
6/15/201627.1627.2827.1027.1440,644
6/14/201627.2227.2427.0627.0868,329
6/13/201627.3027.3627.2127.2177,713
6/10/201627.4027.4027.2427.31123,331
6/9/201627.4827.5327.3927.4478,655
6/8/201627.3227.4927.3127.44103,172
6/7/201627.1727.2927.1127.2739,885
6/6/201627.1027.1126.9327.06141,229
6/3/201626.9027.0326.8627.0258,111
6/2/201626.8426.9126.7726.8332,075
6/1/201626.9626.9626.7826.8176,692
5/31/201627.0827.0826.9827.0187,911
5/27/201627.0027.0126.9726.98588,160
5/26/201627.0527.0526.9226.9560,616
5/25/201626.9026.9626.8826.9154,716
5/24/201626.8426.8926.7726.8932,600
5/23/201626.8226.8326.7526.7835,772
5/20/201626.8226.9626.6926.7758,902
5/19/201626.7426.8126.6726.7580,049
5/18/201626.8326.8526.7326.76122,150
5/17/201626.8626.8626.7626.7955,082
5/16/201626.8926.8926.6926.82107,396
5/13/201626.8526.8526.6726.6756,172
5/12/201626.8426.8426.7226.75131,759
5/11/201626.6826.7826.6526.7361,768
  • Showing 1-100 of 1,120 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center