$27.11 +0.01 (%) MV Flln Angel Shs - NYSEARCA

Jul. 7, 2015 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANGL historical data

Date Open High Low Close Volume
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
4/14/201527.5227.5327.4027.525,843
4/13/201527.5427.5427.3727.4627,449
4/10/201527.4127.4727.4027.474,515
4/9/201527.4027.4927.4027.496,094
4/8/201527.4527.4627.3127.459,343
4/7/201527.3427.3827.2627.364,245
4/6/201527.3027.3327.0727.302,789
4/2/201527.3227.3227.2827.311,940
4/1/201527.4727.4727.2527.297,083
3/31/201527.3927.3927.3627.382,114
3/30/201527.3927.4127.3927.411,418
3/27/201527.2027.3327.2027.332,796
3/26/201527.3527.3627.2327.355,244
3/25/201527.2227.3127.2127.272,282
3/24/201527.1827.3227.1827.32688
3/23/201527.3727.4727.2827.422,632
3/20/201527.1827.4727.1827.3110,729
3/19/201527.2627.2727.2427.246,711
3/18/201527.0627.2527.0627.241,795
3/17/201527.2127.2127.1127.177,634
3/16/201527.1127.3827.0127.2517,445
3/13/201527.2127.2727.1527.277,535
3/11/201527.0227.3627.0227.315,274
3/10/201527.1427.2227.0127.2212,529
3/9/201527.4527.4527.1527.245,221
3/6/201527.1627.3927.1427.378,110
3/5/201527.1627.3727.1627.377,963
3/4/201527.0927.4127.0927.342,500
3/3/201527.4827.5327.2627.384,615
3/2/201527.2627.5327.2627.291,025
2/27/201527.4927.6627.1227.3417,994
2/26/201527.3827.7227.2027.3338,566
2/25/201527.3227.3627.2627.366,531
2/24/201527.3627.3827.2727.328,639
2/23/201527.3627.5627.2027.3828,456
2/20/201527.4027.5027.2927.345,027
2/19/201527.4027.4827.2527.3826,937
2/18/201527.3627.5827.3227.3612,903
2/17/201527.4627.4927.2127.4018,752
2/13/201527.4827.4826.9327.225,346
2/12/201527.1727.4526.9727.3510,555
2/11/201527.1627.1727.1227.165,200
  • Showing 1-100 of 809 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!