Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

CAPAHX
ADT 1974 CORE ANGELS PORTFOLIO SERIES 2019-2
mf NASDAQ

Inactive
Dec 9, 2021
16.19USD-0.142%(-0.02)
OverviewHistorical
Date
(EDT)		OpenHighLowCloseChange
Change
Since
2021-12-09		16.193416.193416.193416.1934-0.142%0.000%
2021-12-08		16.216516.216516.216516.2165+0.420%-0.142%
2021-12-07		16.148616.148616.148616.1486+2.791%+0.277%
2021-12-06		15.710215.710215.710215.7102+0.929%+3.076%
2021-12-03		15.565615.565615.565615.5656-1.178%+4.033%
2021-12-02		15.751215.751215.751215.7512+1.822%+2.807%
2021-12-01		15.469315.469315.469315.4693-1.595%+4.681%
2021-11-30		15.720115.720115.720115.7201-2.267%+3.011%
2021-11-29		16.084816.084816.084816.0848+1.716%+0.675%
2021-11-26		15.813515.813515.813515.8135-2.266%+2.402%
2021-11-24		16.180116.180116.180116.1801+0.629%+0.082%
2021-11-23		16.078916.078916.078916.0789+0.158%+0.712%
2021-11-22		16.053616.053616.053616.0536-0.774%+0.871%
2021-11-19		16.178816.178816.178816.1788-0.180%+0.090%
2021-11-18		16.207916.207916.207916.2079+0.301%-0.089%
2021-11-17		16.159216.159216.159216.1592-0.589%+0.212%
2021-11-16		16.255016.255016.255016.2550+0.487%-0.379%
2021-11-15		16.176216.176216.176216.1762-0.197%+0.106%
2021-11-12		16.208116.208116.208116.2081+0.907%-0.091%
2021-11-11		16.062416.062416.062416.0624+0.242%+0.816%
2021-11-10		16.023616.023616.023616.0236-1.373%+1.060%
2021-11-09		16.246616.246616.246616.2466-0.128%-0.327%
2021-11-08		16.267516.267516.267516.2675+0.624%-0.456%
2021-11-05		16.166716.166716.166716.1667+0.345%+0.165%
2021-11-04		16.111116.111116.111116.1111+1.116%+0.511%
2021-11-03		15.933315.933315.933315.9333+0.599%+1.632%
2021-11-02		15.838415.838415.838415.8384+0.589%+2.241%
2021-11-01		15.745615.745615.745615.7456+0.030%+2.844%
2021-10-29		15.740815.740815.740815.7408+0.422%+2.875%
2021-10-28		15.674715.674715.674715.6747+1.031%+3.309%
2021-10-27		15.514715.514715.514715.5147-0.762%+4.375%
2021-10-26		15.633815.633815.633815.6338+0.088%+3.579%
2021-10-25		15.620115.620115.620115.6201+0.435%+3.670%
2021-10-22		15.552515.552515.552515.5525+0.146%+4.121%
2021-10-21		15.529815.529815.529815.5298+0.361%+4.273%
2021-10-20		15.474015.474015.474015.4740+0.225%+4.649%
2021-10-19		15.439215.439215.439215.4392+0.761%+4.885%
2021-10-18		15.322615.322615.322615.3226+0.526%+5.683%
2021-10-15		15.242415.242415.242415.2424+0.413%+6.239%
2021-10-14		15.179715.179715.179715.1797+1.818%+6.678%
2021-10-13		14.908714.908714.908714.9087+0.423%+8.617%
2021-10-12		14.845914.845914.845914.8459-0.062%+9.077%
2021-10-11		14.855114.855114.855114.8551-0.640%+9.009%
2021-10-08		14.950814.950814.950814.9508-0.315%+8.311%
2021-10-07		14.998114.998114.998114.9981+0.903%+7.970%
2021-10-06		14.863914.863914.863914.8639+0.380%+8.944%
2021-10-05		14.807714.807714.807714.8077+1.343%+9.358%
2021-10-04		14.611514.611514.611514.6115-1.754%+10.826%
2021-10-01		14.872314.872314.872314.8723+0.979%+8.883%
2021-09-30		14.728114.728114.728114.7281-0.862%+9.949%
2021-09-29		14.856214.856214.856214.8562+0.117%+9.001%
2021-09-28		14.838914.838914.838914.8389-2.262%+9.128%
2021-09-27		15.182315.182315.182315.1823-0.544%+6.660%
2021-09-24		15.265415.265415.265415.2654+0.165%+6.079%
2021-09-23		15.240315.240315.240315.2403+1.509%+6.254%
2021-09-22		15.013815.013815.013815.0138+0.989%+7.857%
2021-09-21		14.866814.866814.866814.8668-0.108%+8.923%
2021-09-20		14.882814.882814.882814.8828-1.733%+8.806%
2021-09-17		15.145315.145315.145315.1453-0.953%+6.920%
2021-09-16		15.291015.291015.291015.2910-0.046%+5.902%
2021-09-15		15.298115.298115.298115.2981+0.744%+5.852%
2021-09-14		15.185115.185115.185115.1851-0.465%+6.640%
2021-09-13		15.256115.256115.256115.2561-0.211%+6.144%
2021-09-10		15.288415.288415.288415.2884-0.451%+5.920%
2021-09-09		15.357615.357615.357615.3576-0.313%+5.442%
2021-09-08		15.405815.405815.405815.4058-0.247%+5.112%
2021-09-07		15.444015.444015.444015.4440-0.556%+4.852%
2021-09-03		15.530315.530315.530315.5303+0.029%+4.270%
2021-09-02		15.525815.525815.525815.5258+0.465%+4.300%
2021-09-01		15.453915.453915.453915.4539+0.149%+4.785%
2021-08-31		15.430915.430915.430915.4309-0.148%+4.941%
2021-08-30		15.453715.453715.453715.4537+0.294%+4.787%
2021-08-27		15.408415.408415.408415.4084+1.134%+5.095%
2021-08-26		15.235715.235715.235715.2357-0.699%+6.286%
2021-08-25		15.342915.342915.342915.3429+0.314%+5.543%
2021-08-24		15.294915.294915.294915.2949+0.287%+5.875%
2021-08-23		15.251115.251115.251115.2511+1.106%+6.179%
2021-08-20		15.084215.084215.084215.0842+0.868%+7.353%
2021-08-19		14.954414.954414.954414.9544+0.534%+8.285%
2021-08-18		14.875014.875014.875014.8750-1.030%+8.863%
2021-08-17		15.029815.029815.029815.0298-0.833%+7.742%
2021-08-16		15.156115.156115.156115.1561+0.158%+6.844%
2021-08-13		15.132215.132215.132215.1322+0.103%+7.013%
2021-08-12		15.116715.116715.116715.1167+0.313%+7.123%
2021-08-11		15.069515.069515.069515.0695+0.301%+7.458%
2021-08-10		15.024315.024315.024315.0243-0.252%+7.781%
2021-08-09		15.062215.062215.062215.0622-0.853%+7.510%
2021-08-05		15.191815.191815.191815.1918+0.759%+6.593%
2021-08-04		15.077315.077315.077315.0773-0.175%+7.403%
2021-08-03		15.103815.103815.103815.1038+0.767%+7.214%
2021-08-02		14.988814.988814.988814.9888-0.081%+8.037%
2021-07-30		15.000915.000915.000915.0009-0.249%+7.950%
2021-07-29		15.038415.038415.038415.0384+0.708%+7.680%
2021-07-28		14.932714.932714.932714.9327+0.289%+8.443%
2021-07-27		14.889714.889714.889714.8897-0.413%+8.756%
2021-07-26		14.951414.951414.951414.9514-0.165%+8.307%
2021-07-23		14.976114.976114.976114.9761+1.061%+8.128%
2021-07-22		14.818914.818914.818914.8189+0.373%+9.275%
2021-07-21		14.763814.763814.763814.7638+1.055%+9.683%
2021-07-20		14.609614.609614.609614.6096+1.661%+10.841%
2021-07-19		14.370914.370914.370914.3709-1.426%+12.682%
2021-07-16		14.578814.578814.578814.5788-0.797%+11.075%
2021-07-15		14.695914.695914.695914.6959-0.529%+10.190%
2021-07-14		14.774114.774114.774114.7741-0.278%+9.607%
2021-07-13		14.815314.815314.815314.8153-0.375%+9.302%
2021-07-12		14.871014.871014.871014.8710+1.124%+8.892%
2021-07-06		14.705714.705714.705714.7057-0.342%+10.116%
2021-07-02		14.756114.756114.756114.7561+0.629%+9.740%
2021-07-01		14.663914.663914.663914.6639+0.582%+10.430%
2021-06-30		14.579014.579014.579014.5790+0.023%+11.073%
2021-06-29		14.575714.575714.575714.5757-0.014%+11.099%
2021-06-28		14.577714.577714.577714.5777+0.409%+11.083%
2021-06-25		14.518314.518314.518314.5183+0.332%+11.538%
2021-06-24		14.470314.470314.470314.4703+0.721%+11.908%
2021-06-23		14.366714.366714.366714.3667-0.117%+12.715%
2021-06-22		14.383514.383514.383514.3835+0.625%+12.583%
2021-06-21		14.294214.294214.294214.2942+1.451%+13.287%
2021-06-18		14.089814.089814.089814.0898-1.136%+14.930%
2021-06-17		14.251714.251714.251714.2517+0.485%+13.624%
2021-06-16		14.182914.182914.182914.1829-0.479%+14.176%
2021-06-15		14.251114.251114.251114.2511-0.220%+13.629%
2021-06-14		14.282514.282514.282514.2825+0.298%+13.379%
2021-06-11		14.240114.240114.240114.2401+0.307%+13.717%
2021-06-10		14.196514.196514.196514.1965+0.644%+14.066%
2021-06-09		14.105714.105714.105714.1057-0.702%+14.800%
2021-06-08		14.205414.205414.205414.2054+0.236%+13.995%
2021-06-07		14.171914.171914.171914.1719-0.321%+14.264%
2021-06-04		14.217614.217614.217614.2176+1.068%+13.897%
2021-06-03		14.067314.067314.067314.0673-0.442%+15.114%
2021-06-02		14.129814.129814.129814.1298+0.121%+14.605%
2021-06-01		14.112714.112714.112714.1127+0.100%+14.743%
2021-05-28		14.098614.098614.098614.0986+0.398%+14.858%
2021-05-27		14.042714.042714.042714.0427+0.212%+15.315%
2021-05-26		14.013014.013014.013014.0130+0.303%+15.560%
2021-05-24		13.970613.970613.970613.9706+0.999%+15.911%
2021-05-21		13.832413.832413.832413.8324-0.062%+17.069%
2021-05-20		13.841013.841013.841013.8410+1.354%+16.996%
2021-05-19		13.656113.656113.656113.6561-0.181%+18.580%
2021-05-18		13.680813.680813.680813.6808-0.705%+18.366%
2021-05-17		13.777913.777913.777913.7779-0.456%+17.532%
2021-05-14		13.841013.841013.841013.8410+1.729%+16.996%
2021-05-13		13.605813.605813.605813.6058+1.006%+19.018%
2021-05-12		13.470313.470313.470313.4703-2.483%+20.216%
2021-05-11		13.813313.813313.813313.8133-0.453%+17.230%
2021-05-10		13.876113.876113.876113.8761-1.489%+16.700%
2021-05-07		14.085814.085814.085814.0858+1.016%+14.963%
2021-05-06		13.944113.944113.944113.9441+0.597%+16.131%
2021-05-05		13.861413.861413.861413.8614-0.014%+16.824%
2021-05-04		13.863313.863313.863313.8633-0.752%+16.808%
2021-05-03		13.968313.968313.968313.9683-0.034%+15.930%
2021-04-30		13.973113.973113.973113.9731-0.904%+15.890%
2021-04-29		14.100514.100514.100514.1005+0.577%+14.843%
2021-04-28		14.019614.019614.019614.0196+0.029%+15.505%
2021-04-27		14.015614.015614.015614.0156-0.026%+15.538%
2021-04-26		14.019214.019214.019214.0192+0.294%+15.509%
2021-04-23		13.978113.978113.978113.9781+1.296%+15.848%
2021-04-22		13.799313.799313.799313.7993-0.834%+17.349%
2021-04-21		13.915413.915413.915413.9154+1.060%+16.370%
2021-04-20		13.769413.769413.769413.7694-0.755%+17.604%
2021-04-19		13.874113.874113.874113.8741-0.506%+16.717%
2021-04-16		13.944713.944713.944713.9447+0.154%+16.126%
2021-04-15		13.923213.923213.923213.9232+1.439%+16.305%
2021-04-14		13.725713.725713.725713.7257-0.359%+17.979%
2021-04-13		13.775113.775113.775113.7751+0.349%+17.556%
2021-04-12		13.727213.727213.727213.7272+0.054%+17.966%
2021-04-09		13.719813.719813.719813.7198+0.790%+18.029%
2021-04-08		13.612313.612313.612313.6123+0.706%+18.962%
2021-04-07		13.516913.516913.516913.5169+0.004%+19.801%
2021-04-06		13.516313.516313.516313.5163+0.018%+19.806%
2021-04-05		13.513813.513813.513813.5138+1.294%+19.829%
2021-04-01		13.341213.341213.341213.3412+1.524%+21.379%
2021-03-31		13.140913.140913.140913.1409+0.828%+23.229%
2021-03-30		13.033013.033013.033013.0330-0.245%+24.249%
2021-03-29		13.065013.065013.065013.0650-0.396%+23.945%
2021-03-26		13.116913.116913.116913.1169+2.119%+23.454%
2021-03-25		12.844712.844712.844712.8447+0.412%+26.071%
2021-03-24		12.792012.792012.792012.7920-0.626%+26.590%
2021-03-23		12.872612.872612.872612.8726-0.798%+25.797%
2021-03-22		12.976112.976112.976112.9761+0.793%+24.794%
2021-03-19		12.874012.874012.874012.8740+0.339%+25.784%
2021-03-18		12.830512.830512.830512.8305-1.846%+26.210%
2021-03-17		13.071813.071813.071813.0718+0.275%+23.880%
2021-03-16		13.035913.035913.035913.0359-0.472%+24.222%
2021-03-15		13.097713.097713.097713.0977+0.953%+23.635%
2021-03-12		12.974112.974112.974112.9741-0.289%+24.813%
2021-03-11		13.011713.011713.011713.0117+1.621%+24.453%
2021-03-10		12.804212.804212.804212.8042+0.650%+26.469%
2021-03-09		12.721512.721512.721512.7215+1.815%+27.292%
2021-03-08		12.494712.494712.494712.4947-1.228%+29.602%
2021-03-05		12.650012.650012.650012.6500+1.927%+28.011%
2021-03-04		12.410912.410912.410912.4109-1.554%+30.477%
2021-03-03		12.606812.606812.606812.6068-1.963%+28.450%
2021-03-02		12.859212.859212.859212.8592-0.954%+25.929%
2021-03-01		12.983012.983012.983012.9830+2.360%+24.728%
2021-02-26		12.683712.683712.683712.6837-0.354%+27.671%
2021-02-25		12.728712.728712.728712.7287-2.819%+27.220%
2021-02-24		13.097913.097913.097913.0979+1.201%+23.634%
2021-02-23		12.942412.942412.942412.9424-0.050%+25.119%
2021-02-22		12.948912.948912.948912.9489-1.069%+25.056%
2021-02-19		13.088813.088813.088813.0888-0.057%+23.720%
2021-02-18		13.096213.096213.096213.0962-0.606%+23.650%
2021-02-17		13.176013.176013.176013.1760-0.257%+22.901%
2021-02-16		13.210013.210013.210013.2100+0.117%+22.584%
2021-02-12		13.194613.194613.194613.1946+0.645%+22.727%
2021-02-11		13.110013.110013.110013.1100+0.671%+23.519%
2021-02-10		13.022613.022613.022613.0226+0.165%+24.348%
2021-02-09		13.001113.001113.001113.0011+0.132%+24.554%
2021-02-08		12.983912.983912.983912.9839+1.339%+24.719%
2021-02-05		12.812412.812412.812412.8124+0.166%+26.388%
2021-02-04		12.791212.791212.791212.7912+1.665%+26.598%
2021-02-03		12.581712.581712.581712.5817-0.269%+28.706%
2021-02-02		12.615612.615612.615612.6156+1.671%+28.360%
2021-02-01		12.408312.408312.408312.4083+1.767%+30.505%
2021-01-29		12.192812.192812.192812.1928-1.980%+32.811%
2021-01-28		12.439112.439112.439112.4391+0.995%+30.181%
2021-01-27		12.316512.316512.316512.3165-3.107%+31.477%
2021-01-26		12.711512.711512.711512.7115-0.720%+27.392%
2021-01-25		12.803712.803712.803712.8037+0.081%+26.474%
2021-01-22		12.793412.793412.793412.7934-0.237%+26.576%
2021-01-21		12.823812.823812.823812.8238+0.008%+26.276%
2021-01-20		12.822812.822812.822812.8228+1.564%+26.286%
2021-01-19		12.625412.625412.625412.6254+0.999%+28.260%
2021-01-15		12.500512.500512.500512.5005-0.573%+29.542%
2021-01-14		12.572512.572512.572512.5725-0.290%+28.800%
2021-01-13		12.609112.609112.609112.6091-0.127%+28.426%
2021-01-12		12.625112.625112.625112.6251+0.087%+28.264%
2021-01-11		12.614112.614112.614112.6141-0.223%+28.375%
2021-01-08		12.642312.642312.642312.6423+0.361%+28.089%
2021-01-07		12.596812.596812.596812.5968+1.730%+28.552%
2021-01-06		12.382612.382612.382612.3826+0.424%+30.775%
2021-01-05		12.330312.330312.330312.3303+0.908%+31.330%
2021-01-04		12.219412.219412.219412.2194-0.981%+32.522%
2020-12-30		12.340512.340512.340512.3405+0.345%+31.222%
2020-12-29		12.298112.298112.298112.2981-0.272%+31.674%
2020-12-28		12.331612.331612.331612.3316+0.390%+31.316%
2020-12-24		12.283712.283712.283712.2837+0.275%+31.828%
2020-12-23		12.250012.250012.250012.2500-0.172%+32.191%
2020-12-22		12.271112.271112.271112.2711+0.165%+31.964%
2020-12-21		12.250912.250912.250912.2509-0.526%+32.181%
2020-12-18		12.315712.315712.315712.3157-0.047%+31.486%
2020-12-17		12.321512.321512.321512.3215+0.854%+31.424%
2020-12-16		12.217212.217212.217212.2172+0.279%+32.546%
2020-12-15		12.183212.183212.183212.1832+1.257%+32.916%
2020-12-14		12.032012.032012.032012.0320+0.448%+34.586%
2020-12-11		11.978311.978311.978311.9783-0.014%+35.189%
2020-12-10		11.980011.980011.980011.9800+0.096%+35.170%
2020-12-09		11.968511.968511.968511.9685-1.471%+35.300%
2020-12-08		12.147212.147212.147212.1472-0.023%+33.310%
2020-12-07		12.150012.150012.150012.1500+0.019%+33.279%
2020-12-04		12.147712.147712.147712.1477+1.094%+33.304%
2020-12-03		12.016312.016312.016312.01630.000%+34.762%


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