$26.38 +0.02 (%) MV Flln Angel Shs - NYSEARCA

Sep. 3, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
9/3/201526.2626.4326.2626.384,493
9/2/201526.1626.3626.1626.3643,741
9/1/201526.2226.3026.1026.2824,225
8/31/201526.4826.4826.2426.255,640
8/28/201526.4526.6425.5726.4411,881
8/27/201526.4526.4926.1726.3616,353
8/26/201526.4326.4326.0926.4115,723
8/25/201526.4526.4826.2126.2319,469
8/24/201525.9126.3225.0026.0072,168
8/21/201526.5026.5026.3326.3322,164
8/20/201526.8026.9726.4026.4612,337
8/19/201526.5526.5526.4126.4838,982
8/18/201526.6126.6126.5626.5812,542
8/17/201526.5826.6226.5526.6111,687
8/14/201526.6226.6326.5726.6210,999
8/13/201526.6426.6526.6026.647,582
8/12/201526.5426.6426.5426.6412,779
8/11/201526.7226.7326.5926.5920,989
8/10/201526.6726.7726.6526.727,388
8/7/201526.7626.7626.7026.7211,987
8/6/201526.8326.8326.7526.7918,932
8/5/201526.8726.8726.8426.859,773
8/4/201526.9226.9226.8326.8718,576
8/3/201526.9926.9926.8826.9226,942
7/31/201527.2027.2027.0027.0526,464
7/30/201527.0327.0326.9727.0020,387
7/29/201527.1927.1927.0127.1618,215
7/28/201526.9427.1226.9427.0820,567
7/27/201527.1627.1626.9526.9526,399
7/24/201526.9826.9926.8526.9316,384
7/23/201526.9426.9926.9026.9717,470
7/22/201527.1727.1726.9126.9116,297
7/21/201527.0827.1427.0427.0530,196
7/20/201527.0227.0927.0227.0714,167
7/17/201527.0427.1227.0427.1214,975
7/16/201527.1227.1226.9727.1114,038
7/15/201527.0727.0826.9527.0823,742
7/14/201527.0927.1027.0027.0117,012
7/13/201527.0827.0926.9227.0169,441
7/10/201527.2427.2427.0427.1114,203
7/9/201527.1027.1027.0427.103,316
7/8/201527.0627.1326.9227.0514,306
7/7/201527.1527.1527.0327.1130,124
7/6/201527.6027.6027.0427.1016,534
7/2/201526.9127.1126.9127.0618,976
7/1/201527.0927.1526.9026.9829,488
6/30/201527.1927.2127.1227.209,207
6/29/201527.2027.3227.1027.1019,964
6/26/201527.2527.2727.2527.2621,839
6/25/201527.3227.3227.2727.2915,629
6/24/201527.3127.3127.2327.2727,430
6/23/201527.3027.3227.2627.3244,995
6/22/201527.6027.6027.2827.3325,632
6/19/201527.3027.3427.2827.2815,793
6/18/201527.3027.3027.2527.306,943
6/17/201527.2827.2827.2227.238,569
6/16/201527.2827.3327.2627.2918,918
6/15/201527.2827.3327.2827.3223,929
6/12/201527.3327.6627.3127.3418,407
6/11/201527.2827.3627.2827.3115,966
6/10/201527.3727.5027.3327.3811,183
6/9/201527.5427.6027.3527.4226,123
6/8/201527.6327.6327.4227.4314,109
6/5/201527.5827.6127.5127.559,505
6/4/201527.5827.8027.4327.5192,161
6/3/201527.7727.7727.5027.5030,642
6/2/201527.7327.7827.7127.7530,721
6/1/201527.8027.8027.7327.7651,066
5/29/201527.6527.6927.6527.6910,023
5/28/201527.6927.6927.6527.6911,117
5/27/201527.6727.6927.6527.6733,079
5/26/201527.6927.6927.5327.6211,298
5/22/201527.5827.6327.5527.639,506
5/21/201527.5827.6227.5827.6011,823
5/20/201527.6127.8027.5527.6016,807
5/19/201527.6327.6327.6127.629,237
5/18/201528.1429.1427.5927.6415,867
5/15/201527.6127.6127.5927.6112,648
5/14/201527.5927.6127.4627.594,726
5/13/201527.5627.5827.4627.5614,088
5/12/201527.5827.5827.4927.568,612
5/11/201527.7027.7427.5927.5925,354
5/8/201527.6127.7527.5727.6311,727
5/7/201527.5727.6127.5427.5938,786
5/6/201527.6727.6727.5127.6514,383
5/5/201527.6427.6727.4927.675,373
5/4/201527.6527.6627.6027.6416,055
5/1/201527.8127.8127.6327.6710,981
4/30/201527.7827.7827.7527.7615,098
4/29/201527.8027.8027.6927.7816,918
4/28/201528.0528.0527.7427.8317,341
4/27/201527.7227.8027.6727.7516,537
4/24/201527.7227.7227.6527.715,756
4/23/201527.6927.7327.6827.704,627
4/22/201527.7227.7227.6527.704,685
4/21/201527.7327.7327.6027.6014,343
4/20/201527.6527.7127.6427.717,868
4/17/201527.6227.6327.5727.625,461
4/16/201527.5527.6527.5527.6517,952
4/15/201527.5727.6327.5727.6242,787
  • Showing 1-100 of 851 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!