Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

ANGLVX
ADT 1863 ANGELS PORTFOLIO SERIES 2018-2Q
mf NASDAQ

Inactive
Jul 19, 2019
9.78USD+0.520%(+0.05)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2019-07-19		9.78299.78299.78299.7829+0.520%0.000%
2019-07-18		9.73239.73239.73239.7323+0.699%+0.520%
2019-07-17		9.66479.66479.66479.6647-0.608%+1.223%
2019-07-16		9.72389.72389.72389.7238-0.493%+0.608%
2019-07-15		9.77209.77209.77209.7720-0.245%+0.112%
2019-07-12		9.79609.79609.79609.7960+0.537%-0.134%
2019-07-11		9.74379.74379.74379.7437+0.707%+0.402%
2019-07-10		9.67539.67539.67539.6753+0.320%+1.112%
2019-07-09		9.64449.64449.64449.6444+0.310%+1.436%
2019-07-08		9.61469.61469.61469.6146-0.803%+1.750%
2019-07-05		9.69249.69249.69249.6924-0.122%+0.934%
2019-07-03		9.70429.70429.70429.7042+0.834%+0.811%
2019-07-02		9.62399.62399.62399.6239-0.348%+1.652%
2019-07-01		9.65759.65759.65759.6575+0.596%+1.298%
2019-06-28		9.60039.60039.60039.6003+0.765%+1.902%
2019-06-27		9.52749.52749.52749.5274+0.856%+2.682%
2019-06-26		9.44659.44659.44659.4465+0.401%+3.561%
2019-06-25		9.40889.40889.40889.4088-0.704%+3.976%
2019-06-24		9.47559.47559.47559.4755-0.571%+3.244%
2019-06-21		9.52999.52999.52999.5299-0.371%+2.655%
2019-06-20		9.56549.56549.56549.5654+1.134%+2.274%
2019-06-19		9.45819.45819.45819.4581+0.504%+3.434%
2019-06-18		9.41079.41079.41079.4107+1.258%+3.955%
2019-06-17		9.29389.29389.29389.2938-0.011%+5.263%
2019-06-14		9.29489.29489.29489.2948-0.322%+5.251%
2019-06-13		9.32489.32489.32489.3248+0.575%+4.913%
2019-06-12		9.27159.27159.27159.2715-0.804%+5.516%
2019-06-10		9.34669.34669.34669.3466+0.672%+4.668%
2019-06-07		9.28429.28429.28429.2842+0.661%+5.371%
2019-06-06		9.22329.22329.22329.2232+0.491%+6.068%
2019-06-05		9.17819.17819.17819.1781+0.613%+6.590%
2019-06-04		9.12229.12229.12229.1222+2.860%+7.243%
2019-06-03		8.86868.86868.86868.8686-0.376%+10.309%
2019-05-31		8.90218.90218.90218.9021-1.596%+9.894%
2019-05-30		9.04659.04659.04659.0465+0.003%+8.140%
2019-05-29		9.04629.04629.04629.0462-0.625%+8.144%
2019-05-28		9.10319.10319.10319.1031-0.820%+7.468%
2019-05-24		9.17849.17849.17849.1784+0.174%+6.586%
2019-05-23		9.16259.16259.16259.1625-1.615%+6.771%
2019-05-22		9.31299.31299.31299.3129-0.520%+5.047%
2019-05-21		9.36169.36169.36169.3616+0.990%+4.500%
2019-05-20		9.26989.26989.26989.2698-0.596%+5.535%
2019-05-17		9.32549.32549.32549.3254-0.902%+4.906%
2019-05-16		9.41039.41039.41039.4103+0.835%+3.959%
2019-05-15		9.33249.33249.33249.3324+1.456%+4.827%
2019-05-13		9.19859.19859.19859.1985-3.047%+6.353%
2019-05-10		9.48769.48769.48769.4876+0.213%+3.112%
2019-05-09		9.46749.46749.46749.4674-0.466%+3.332%
2019-05-08		9.51179.51179.51179.5117-0.320%+2.851%
2019-05-07		9.54229.54229.54229.5422-1.996%+2.522%
2019-05-06		9.73659.73659.73659.7365-0.459%+0.477%
2019-05-03		9.78149.78149.78149.7814+0.940%+0.015%
2019-05-02		9.69039.69039.69039.6903+0.120%+0.956%
2019-05-01		9.67879.67879.67879.6787-0.949%+1.077%
2019-04-30		9.77149.77149.77149.7714+0.044%+0.118%
2019-04-29		9.76719.76719.76719.7671+0.364%+0.162%
2019-04-26		9.73179.73179.73179.7317+0.500%+0.526%
2019-04-24		9.68339.68339.68339.6833-0.277%+1.029%
2019-04-23		9.71029.71029.71029.7102+0.938%+0.749%
2019-04-22		9.62009.62009.62009.6200+0.068%+1.693%
2019-04-18		9.61359.61359.61359.6135+0.051%+1.762%
2019-04-17		9.60869.60869.60869.6086-0.720%+1.814%
2019-04-16		9.67839.67839.67839.6783+0.380%+1.081%
2019-04-15		9.64179.64179.64179.6417-0.333%+1.464%
2019-04-12		9.67399.67399.67399.6739+0.687%+1.127%
2019-04-11		9.60799.60799.60799.6079-0.164%+1.821%
2019-04-10		9.62379.62379.62379.6237+0.620%+1.654%
2019-04-09		9.56449.56449.56449.5644-0.829%+2.285%
2019-04-08		9.64449.64449.64449.6444+0.147%+1.436%
2019-04-05		9.63029.63029.63029.6302+0.613%+1.586%
2019-04-04		9.57159.57159.57159.5715+0.172%+2.209%
2019-04-03		9.55519.55519.55519.5551+0.574%+2.384%
2019-04-02		9.50069.50069.50069.5006-0.566%+2.971%
2019-04-01		9.55479.55479.55479.5547+1.395%+2.388%
2019-03-29		9.42329.42329.42329.4232+1.038%+3.817%
2019-03-28		9.32649.32649.32649.3264+0.453%+4.895%
2019-03-27		9.28439.28439.28439.2843-0.565%+5.370%
2019-03-26		9.33719.33719.33719.3371+0.697%+4.775%
2019-03-25		9.27259.27259.27259.2725+0.091%+5.504%
2019-03-22		9.26419.26419.26419.2641-2.619%+5.600%
2019-03-21		9.51339.51339.51339.5133+0.361%+2.834%
2019-03-20		9.47919.47919.47919.4791-0.824%+3.205%
2019-03-19		9.55799.55799.55799.5579+0.644%+2.354%
2019-03-15		9.49679.49679.49679.4967+0.376%+3.014%
2019-03-14		9.46119.46119.46119.4611+0.027%+3.401%
2019-03-13		9.45859.45859.45859.4585+0.622%+3.430%
2019-03-12		9.40009.40009.40009.4000+0.344%+4.073%
2019-03-11		9.36789.36789.36789.3678+1.544%+4.431%
2019-03-08		9.22549.22549.22549.2254-0.223%+6.043%
2019-03-07		9.24609.24609.24609.2460-0.882%+5.807%
2019-03-06		9.32839.32839.32839.3283-1.133%+4.873%
2019-03-05		9.43529.43529.43529.4352-0.193%+3.685%
2019-03-04		9.45349.45349.45349.4534-0.713%+3.486%
2019-03-01		9.52139.52139.52139.5213+0.788%+2.748%
2019-02-28		9.44699.44699.44699.4469-0.570%+3.557%
2019-02-27		9.50119.50119.50119.5011+0.044%+2.966%
2019-02-26		9.49699.49699.49699.4969-0.260%+3.012%
2019-02-25		9.52179.52179.52179.5217+0.218%+2.743%
2019-02-22		9.50109.50109.50109.5010+0.668%+2.967%
2019-02-21		9.43809.43809.43809.4380-0.847%+3.654%
2019-02-20		9.51869.51869.51869.5186+0.319%+2.777%
2019-02-19		9.48839.48839.48839.4883+0.249%+3.105%
2019-02-15		9.46479.46479.46479.4647+1.199%+3.362%
2019-02-14		9.35269.35269.35269.3526-0.117%+4.601%
2019-02-13		9.36369.36369.36369.3636+0.302%+4.478%
2019-02-12		9.33549.33549.33549.3354+1.890%+4.794%
2019-02-11		9.16229.16229.16229.1622+0.337%+6.775%
2019-02-08		9.13149.13149.13149.1314-0.094%+7.135%
2019-02-07		9.14009.14009.14009.1400-1.245%+7.034%
2019-02-06		9.25529.25529.25529.2552+0.076%+5.702%
2019-02-05		9.24829.24829.24829.2482+0.385%+5.782%
2019-02-04		9.21279.21279.21279.2127+0.712%+6.189%
2019-02-01		9.14769.14769.14769.1476+0.407%+6.945%
2019-01-31		9.11059.11059.11059.1105+0.453%+7.380%
2019-01-30		9.06949.06949.06949.0694+1.436%+7.867%
2019-01-29		8.94108.94108.94108.9410-0.263%+9.416%
2019-01-28		8.96468.96468.96468.9646-0.936%+9.128%
2019-01-25		9.04939.04939.04939.0493+1.041%+8.107%
2019-01-24		8.95618.95618.95618.9561+1.054%+9.232%
2019-01-23		8.86278.86278.86278.8627-0.309%+10.383%
2019-01-22		8.89028.89028.89028.8902-1.866%+10.041%
2019-01-18		9.05929.05929.05929.0592+2.319%+7.989%
2019-01-17		8.85398.85398.85398.8539+1.003%+10.493%
2019-01-16		8.76608.76608.76608.7660+0.223%+11.601%
2019-01-15		8.74658.74658.74658.7465+1.113%+11.849%
2019-01-14		8.65028.65028.65028.6502+7.640%+13.094%
2018-12-20		8.03628.03628.03628.03620.000%+21.735%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC