NASDAQ:ANGL
VanEck Vectors Trust - VanEck Vectors ETF Price (Quote)
$28.61
+0.120 (+0.421%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.53 | $28.79 | Friday, 24th May 2024 ANGL stock ended at $28.61. This is 0.421% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 0.368% from a day low at $28.51 to a day high of $28.62. |
90 days | $27.53 | $29.20 | |
52 weeks | $26.29 | $29.21 |
Date | Open | High | Low | Close | Volume |
Feb 07, 2024 | $28.83 | $28.85 | $28.75 | $28.81 | 1 255 561 |
Feb 06, 2024 | $28.68 | $28.82 | $28.68 | $28.78 | 1 429 250 |
Feb 05, 2024 | $28.74 | $28.77 | $28.63 | $28.67 | 1 275 042 |
Feb 02, 2024 | $28.83 | $28.90 | $28.82 | $28.87 | 843 763 |
Feb 01, 2024 | $28.96 | $29.07 | $28.92 | $29.02 | 1 834 988 |
Jan 31, 2024 | $29.15 | $29.21 | $29.03 | $29.06 | 1 115 295 |
Jan 30, 2024 | $29.16 | $29.16 | $29.03 | $29.11 | 1 002 817 |
Jan 29, 2024 | $29.11 | $29.14 | $29.05 | $29.14 | 640 098 |
Jan 26, 2024 | $29.09 | $29.15 | $29.07 | $29.09 | 1 181 714 |
Jan 25, 2024 | $28.97 | $29.10 | $28.96 | $29.10 | 1 263 474 |
Jan 24, 2024 | $28.99 | $29.02 | $28.86 | $28.88 | 558 496 |
Jan 23, 2024 | $28.94 | $28.94 | $28.87 | $28.91 | 654 346 |
Jan 22, 2024 | $28.96 | $29.03 | $28.94 | $28.95 | 844 454 |
Jan 19, 2024 | $28.90 | $28.94 | $28.78 | $28.94 | 902 725 |
Jan 18, 2024 | $28.90 | $28.91 | $28.82 | $28.89 | 1 281 157 |
Jan 17, 2024 | $28.85 | $28.87 | $28.79 | $28.87 | 1 128 403 |
Jan 16, 2024 | $29.05 | $29.05 | $28.91 | $28.97 | 1 268 744 |
Jan 12, 2024 | $29.12 | $29.17 | $29.08 | $29.13 | 2 718 031 |
Jan 11, 2024 | $28.92 | $29.06 | $28.86 | $29.06 | 2 876 692 |
Jan 10, 2024 | $28.88 | $28.94 | $28.84 | $28.87 | 1 327 683 |
Jan 09, 2024 | $28.69 | $28.83 | $28.69 | $28.83 | 1 204 437 |
Jan 08, 2024 | $28.58 | $28.73 | $28.56 | $28.72 | 1 189 682 |
Jan 05, 2024 | $28.52 | $28.68 | $28.50 | $28.54 | 765 946 |
Jan 04, 2024 | $28.58 | $28.62 | $28.52 | $28.53 | 1 703 674 |
Jan 03, 2024 | $28.53 | $28.69 | $28.48 | $28.64 | 858 930 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ANGL stock historical prices to predict future price movements?
Trend Analysis: Examine the ANGL stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ANGL stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.