$28.76 +0.08 (%) VanEck Vect Fal Shs -

Aug. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
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
5/10/201626.6526.7426.5826.7043,434
5/9/201626.7226.7226.5626.5869,344
5/6/201626.6826.7026.5826.5961,901
5/5/201626.9026.9026.7126.7771,041
5/4/201627.1027.1026.7826.7925,324
5/3/201627.1427.1426.9026.9445,853
4/29/201627.1727.2927.0227.22201,614
4/28/201627.1527.1927.0927.1589,721
4/27/201627.0927.1727.0227.1482,022
4/26/201626.9827.1026.9727.0336,385
4/25/201627.0527.0526.9626.9948,291
4/22/201627.0327.0926.9127.0750,452
4/21/201626.9927.0026.9026.94224,126
4/20/201626.8026.9126.6826.88188,067
4/19/201626.5426.6826.4626.67135,190
4/18/201626.3726.4826.3026.4664,455
4/15/201626.2226.3726.2026.28146,331
4/14/201626.1526.3026.1426.2650,073
4/13/201626.0826.2326.0126.1645,631
4/12/201625.8625.9925.8025.9787,495
4/11/201625.8325.8325.7525.8362,339
4/8/201625.7925.9825.7125.7767,807
4/7/201625.7025.7125.5725.6390,250
4/6/201625.6625.7125.5625.6925,938
4/5/201625.6125.6125.5025.5263,485
4/4/201625.7125.7225.5625.6766,809
4/1/201625.6425.7325.5225.6134,107
3/31/201625.7725.8225.7025.7343,723
  • Showing 1-100 of 1,092 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center