ETF - Diario Doble de Bolsa (ANGELD) (BMV:ANGELD10)
Mexico · Delayed Price · Currency is MXN 25.73
+0.25 (0.98%)
At close: Nov 7, 2025
BMV:ANGELD10 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 25.87 | 25.87 | 25.50 | 25.50 | 25.50 | -0.89% | 54,054 |
| Nov 7, 2025 | 25.74 | 25.74 | 25.55 | 25.73 | 25.73 | 0.98% | 76,608 |
| Nov 6, 2025 | 25.74 | 25.80 | 25.48 | 25.48 | 25.48 | -0.86% | 54,074 |
| Nov 5, 2025 | 25.39 | 25.91 | 25.39 | 25.70 | 25.70 | 3.17% | 57,258 |
| Nov 4, 2025 | 25.03 | 25.03 | 24.79 | 24.91 | 24.91 | 0.73% | 54,009 |
| Nov 3, 2025 | 24.87 | 25.01 | 24.64 | 24.73 | 24.73 | -1.90% | 68,733 |
| Oct 31, 2025 | 25.43 | 25.43 | 25.01 | 25.21 | 25.21 | -0.24% | 54,510 |
| Oct 30, 2025 | 25.70 | 25.70 | 25.27 | 25.27 | 25.27 | -1.44% | 56,082 |
| Oct 29, 2025 | 25.24 | 25.69 | 25.24 | 25.64 | 25.64 | 1.71% | 59,803 |
| Oct 28, 2025 | 24.85 | 25.30 | 24.85 | 25.21 | 25.21 | 3.02% | 68,462 |
| Oct 27, 2025 | 24.05 | 24.56 | 24.05 | 24.47 | 24.47 | 2.30% | 54,817 |
| Oct 24, 2025 | 24.18 | 24.32 | 23.87 | 23.92 | 23.92 | -0.83% | 55,822 |
| Oct 23, 2025 | 24.05 | 24.14 | 23.90 | 24.12 | 24.12 | 0.71% | 56,391 |
| Oct 22, 2025 | 23.78 | 24.00 | 23.54 | 23.95 | 23.95 | 1.78% | 65,415 |
| Oct 21, 2025 | 23.75 | 23.75 | 23.40 | 23.53 | 23.53 | -2.85% | 64,499 |
| Oct 20, 2025 | 23.93 | 24.31 | 23.84 | 24.22 | 24.22 | -0.25% | 56,600 |
| Oct 17, 2025 | 24.36 | 24.36 | 24.16 | 24.28 | 24.28 | -2.61% | 55,343 |
| Oct 16, 2025 | 24.67 | 25.23 | 24.67 | 24.93 | 24.93 | 3.02% | 78,378 |
| Oct 15, 2025 | 24.14 | 24.25 | 24.00 | 24.20 | 24.20 | 2.80% | 55,845 |
| Oct 14, 2025 | 23.61 | 23.61 | 23.45 | 23.54 | 23.54 | -0.80% | 54,468 |
| Oct 13, 2025 | 23.77 | 24.00 | 23.65 | 23.73 | 23.73 | 1.67% | 57,583 |
| Oct 10, 2025 | 23.60 | 23.60 | 23.34 | 23.34 | 23.34 | -0.85% | 54,103 |
| Oct 9, 2025 | 23.10 | 23.86 | 23.10 | 23.54 | 23.54 | -0.17% | 55,103 |
| Oct 8, 2025 | 23.43 | 23.81 | 23.43 | 23.58 | 23.58 | 2.17% | 55,812 |
| Oct 7, 2025 | 23.50 | 23.50 | 23.08 | 23.08 | 23.08 | -0.60% | 60,535 |
| Oct 6, 2025 | 24.00 | 24.00 | 23.01 | 23.22 | 23.22 | -5.15% | 56,118 |
| Oct 3, 2025 | 25.17 | 25.17 | 24.41 | 24.48 | 24.48 | -0.81% | 65,994 |
| Oct 2, 2025 | 24.16 | 24.71 | 24.15 | 24.68 | 24.68 | 0.90% | 86,395 |
| Oct 1, 2025 | 25.08 | 25.08 | 24.23 | 24.46 | 24.46 | -3.21% | 56,861 |
| Sep 30, 2025 | 25.31 | 25.31 | 25.05 | 25.27 | 25.27 | 1.08% | 59,547 |
| Sep 29, 2025 | 24.98 | 25.33 | 24.98 | 25.00 | 25.00 | 0.93% | 55,920 |
| Sep 26, 2025 | 24.74 | 24.78 | 24.68 | 24.77 | 24.77 | 1.14% | 54,043 |
| Sep 25, 2025 | 24.65 | 25.00 | 24.43 | 24.49 | 24.49 | 0.08% | 54,399 |
| Sep 24, 2025 | 24.99 | 24.99 | 24.40 | 24.47 | 24.47 | -1.61% | 54,352 |
| Sep 23, 2025 | 24.70 | 24.90 | 24.70 | 24.87 | 24.87 | 1.22% | 78,306 |
| Sep 22, 2025 | 24.08 | 24.57 | 24.08 | 24.57 | 24.57 | 2.59% | 54,049 |
| Sep 19, 2025 | 23.80 | 24.20 | 23.70 | 23.95 | 23.95 | -0.33% | 58,156 |
| Sep 18, 2025 | 24.02 | 24.14 | 23.56 | 24.03 | 24.03 | -0.87% | 58,636 |
| Sep 17, 2025 | 24.46 | 24.46 | 24.24 | 24.24 | 24.24 | -1.74% | 54,048 |
| Sep 15, 2025 | 24.42 | 24.71 | 24.42 | 24.67 | 24.67 | 0.98% | 54,170 |
| Sep 12, 2025 | 24.36 | 24.48 | 24.36 | 24.43 | 24.43 | 0.70% | 58,222 |
| Sep 11, 2025 | 23.93 | 24.40 | 23.93 | 24.26 | 24.26 | 3.45% | 59,703 |
| Sep 10, 2025 | 23.72 | 23.72 | 23.43 | 23.45 | 23.45 | -0.59% | 54,465 |
| Sep 9, 2025 | 23.54 | 23.64 | 23.48 | 23.59 | 23.59 | 0.13% | 54,108 |
| Sep 8, 2025 | 23.35 | 23.56 | 23.35 | 23.56 | 23.56 | 0.55% | 61,502 |
| Sep 5, 2025 | 23.20 | 23.43 | 23.20 | 23.43 | 23.43 | 2.05% | 60,358 |
| Sep 4, 2025 | 22.71 | 22.96 | 22.71 | 22.96 | 22.96 | 0.70% | 54,005 |
| Sep 3, 2025 | 22.96 | 22.96 | 22.68 | 22.80 | 22.80 | -0.35% | 54,032 |
| Sep 2, 2025 | 22.21 | 22.88 | 22.21 | 22.88 | 22.88 | 3.02% | 62,584 |
| Sep 1, 2025 | 22.05 | 22.35 | 22.05 | 22.21 | 22.21 | 0.45% | 54,156 |