US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	25.95	25.98	25.94	25.87	2,167,056	-0.11(-0.44%)
Nov 29, 2021	25.98	26.00	25.89	25.98	1,128,383	+0.14(+0.54%)
Nov 26, 2021	25.88	25.92	25.78	25.84	907,337	-0.23(-0.87%)
Nov 24, 2021	26.07	26.07	25.98	26.07	1,614,628	-0.03(-0.10%)
Nov 23, 2021	26.17	26.17	26.06	26.09	1,656,936	-0.09(-0.33%)
Nov 22, 2021	26.33	26.33	26.16	26.18	845,656	-0.16(-0.60%)
Nov 19, 2021	26.35	26.35	26.31	26.34	1,510,801	+0.02(+0.07%)
Nov 18, 2021	26.38	26.38	26.32	26.32	1,237,170	-0.03(-0.10%)
Nov 17, 2021	26.38	26.38	26.32	26.35	2,124,466	-0.02(-0.07%)
Nov 16, 2021	26.34	26.37	26.32	26.37	2,696,989	+0.05(+0.20%)
Nov 15, 2021	26.38	26.43	26.30	26.31	2,905,446	-0.12(-0.46%)
Nov 12, 2021	26.52	26.52	26.40	26.44	2,447,875	+0.01(+0.03%)
Nov 11, 2021	26.47	26.49	26.43	26.43	805,022	-0.05(-0.20%)
Nov 10, 2021	26.61		26.45	26.48	1,442,294	-0.15(-0.56%)
Nov 09, 2021	26.56	26.64	26.56	26.63	1,987,510	+0.06(+0.23%)
Nov 08, 2021	26.61	26.61	26.54	26.57	1,099,595	-0.03(-0.10%)
Nov 05, 2021	26.54	26.59	26.51	26.59	1,676,854	+0.11(+0.43%)
Nov 04, 2021	26.44	26.48	26.40	26.48	1,799,299	+0.07(+0.27%)
Nov 03, 2021	26.34	26.42	26.32	26.41	2,295,572	+0.05(+0.20%)
Nov 02, 2021	26.30	26.38	26.28	26.36	1,777,708	+0.05(+0.20%)
Nov 01, 2021	26.35	26.31	26.28	26.31	1,357,149	-0.04(-0.16%)
Oct 29, 2021	26.32	26.37	26.31	26.35	980,916	-0.04(-0.17%)
Oct 28, 2021	26.31	26.39	26.31	26.39	2,049,034	+0.07(+0.27%)
Oct 27, 2021	26.34	26.37	26.30	26.32	2,039,576	+0.01(+0.03%)
Oct 26, 2021	26.25	26.33		26.31	2,828,721	+0.05(+0.20%)
Oct 25, 2021	26.22	26.27	26.16	26.26	3,226,053	+0.08(+0.30%)
Oct 22, 2021	26.25		26.16	26.18	8,255,735	-0.04(-0.17%)
Oct 21, 2021	26.30	26.33	26.21	26.23	34,171,796	+0.04(+0.13%)
Oct 20, 2021	26.20	26.21	26.18	26.19	1,483,825	-0.01(-0.03%)
Oct 19, 2021	26.19	26.22	26.16	26.20	683,637	+0.01(+0.03%)
Oct 18, 2021	26.18	26.21	26.15	26.19	1,041,608	+0.00(+0.00%)
Oct 15, 2021	26.24	26.24	26.19	26.19	798,477	-0.03(-0.10%)
Oct 14, 2021	26.15	26.23	26.15	26.22	1,289,087	+0.10(+0.40%)
Oct 13, 2021	26.09	26.13	26.05	26.11	1,030,043	+0.07(+0.27%)
Oct 12, 2021	26.03	26.09	26.02	26.04	1,143,927	+0.09(+0.34%)
Oct 11, 2021	26.03	26.08	25.95	25.95	494,123	-0.07(-0.27%)
Oct 08, 2021	26.17	26.18	26.02	26.02	2,557,778	-0.14(-0.54%)
Oct 07, 2021	26.26	26.26	26.16	26.16	650,107	-0.02(-0.07%)
Oct 06, 2021	26.14	26.18	26.09	26.18	653,519	-0.02(-0.07%)
Oct 05, 2021	26.23	26.25	26.19	26.20	961,763	-0.03(-0.10%)
Oct 04, 2021	26.26	26.28	26.20	26.23	2,236,920	-0.04(-0.17%)
Oct 01, 2021	26.28	26.31	26.23	26.27	908,442	+0.01(+0.04%)
Sep 30, 2021	26.27	26.31	26.24	26.26	587,070	-0.04(-0.17%)
Sep 29, 2021	26.28	26.33	26.28	26.30	547,068	+0.04(+0.17%)
Sep 28, 2021	26.35	26.35	26.26	26.26	721,126	-0.16(-0.59%)
Sep 27, 2021	26.42	26.42	26.35	26.41	759,674	-0.03(-0.10%)
Sep 24, 2021	26.43	26.46	26.40	26.44	795,478	-0.02(-0.07%)
Sep 23, 2021	26.48	26.49	26.45	26.46	1,124,500	+0.00(+0.00%)
Sep 22, 2021	26.41	26.49	26.41	26.46	1,046,644	+0.04(+0.17%)
Sep 21, 2021	26.41	26.44	26.39	26.41	780,956	+0.00(+0.00%)
Sep 20, 2021	26.38	26.42	26.35	26.41	772,376	-0.07(-0.26%)
Sep 17, 2021	26.47	26.50	26.45	26.48	924,215	-0.05(-0.20%)
Sep 16, 2021	26.51	26.54	26.47	26.54	956,722	-0.01(-0.03%)
Sep 15, 2021	26.48	26.55	26.48	26.55	668,361	+0.09(+0.33%)
Sep 14, 2021	26.48	26.48	26.46	26.46	924,557	+0.00(+0.00%)
Sep 13, 2021	26.43	26.47	26.41	26.46	778,201	+0.03(+0.13%)
Sep 10, 2021	26.46	26.48	26.41	26.42	1,415,130	-0.02(-0.07%)
Sep 09, 2021	26.42	26.45	26.41	26.44	630,749	+0.02(+0.07%)
Sep 08, 2021	26.39	26.44	26.36	26.42	1,569,945	+0.03(+0.10%)
Sep 07, 2021	26.40	26.44	26.36	26.40	692,133	-0.06(-0.23%)
Sep 03, 2021	26.43	26.47	26.41	26.46	785,513	+0.02(+0.07%)
Sep 02, 2021	26.41	26.45	26.41	26.44	750,372	+0.08(+0.30%)