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 |
Nov 01, 2018 | $25.54 | $25.63 | $25.53 | $25.58 | 1 540 300 |
Oct 31, 2018 | $25.52 | $25.65 | $25.50 | $25.51 | 1 135 500 |
Oct 30, 2018 | $25.55 | $25.57 | $25.44 | $25.52 | 490 100 |
Oct 29, 2018 | $25.64 | $25.71 | $25.50 | $25.54 | 543 400 |
Oct 26, 2018 | $25.65 | $25.74 | $25.60 | $25.63 | 778 800 |
Oct 25, 2018 | $25.76 | $25.79 | $25.65 | $25.72 | 332 300 |
Oct 24, 2018 | $25.83 | $25.87 | $25.67 | $25.67 | 372 500 |
Oct 23, 2018 | $25.79 | $25.82 | $25.71 | $25.82 | 150 600 |
Oct 22, 2018 | $25.89 | $25.93 | $25.84 | $25.86 | 183 700 |
Oct 19, 2018 | $25.90 | $25.91 | $25.82 | $25.85 | 169 400 |
Oct 18, 2018 | $25.91 | $25.93 | $25.84 | $25.85 | 84 900 |
Oct 17, 2018 | $25.99 | $26.03 | $25.91 | $25.91 | 152 000 |
Oct 16, 2018 | $25.97 | $26.04 | $25.97 | $25.99 | 226 900 |
Oct 15, 2018 | $25.96 | $25.97 | $25.92 | $25.93 | 263 400 |
Oct 12, 2018 | $25.85 | $25.96 | $25.85 | $25.95 | 217 600 |
Oct 11, 2018 | $25.85 | $25.94 | $25.76 | $25.82 | 619 700 |
Oct 10, 2018 | $25.93 | $25.96 | $25.85 | $25.85 | 502 400 |
Oct 09, 2018 | $25.81 | $25.97 | $25.81 | $25.97 | 218 200 |
Oct 08, 2018 | $25.91 | $25.95 | $25.84 | $25.85 | 309 600 |
Oct 05, 2018 | $26.06 | $26.08 | $25.91 | $25.95 | 489 800 |
Oct 04, 2018 | $26.14 | $26.15 | $26.04 | $26.07 | 235 900 |
Oct 03, 2018 | $26.24 | $26.30 | $26.18 | $26.18 | 1 373 200 |
Oct 02, 2018 | $26.25 | $26.28 | $26.24 | $26.25 | 409 700 |
Oct 01, 2018 | $26.21 | $26.26 | $26.21 | $26.24 | 455 100 |
Sep 28, 2018 | $26.18 | $26.23 | $26.17 | $26.19 | 364 400 |
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.