US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.74	26.75	26.67	26.69	412,468	-0.02(-0.07%)
Mar 27, 2024	26.62	26.72	26.62	26.71	370,132	+0.12(+0.45%)
Mar 26, 2024	26.65	26.65	26.59	26.59	233,623	-0.01(-0.04%)
Mar 25, 2024	26.58	26.62	26.57	26.60	262,157	-0.04(-0.15%)
Mar 22, 2024	26.66	26.70	26.62	26.64	219,219	-0.01(-0.04%)
Mar 21, 2024	26.69	26.69	26.57	26.65	568,413	+0.02(+0.07%)
Mar 20, 2024	26.52	26.68	26.49	26.63	2,437,272	+0.13(+0.49%)
Mar 19, 2024	26.39	26.53	26.38	26.50	1,144,143	+0.15(+0.57%)
Mar 18, 2024	26.42	26.44	26.34	26.35	491,856	+0.02(+0.08%)
Mar 15, 2024	26.34	26.36	26.28	26.33	635,292	+0.00(+0.00%)
Mar 14, 2024	26.45	26.45	26.31	26.33	334,203	-0.14(-0.53%)
Mar 13, 2024	26.51	26.53	26.46	26.47	684,181	+0.01(+0.04%)
Mar 12, 2024	26.52	26.52	26.41	26.46	551,660	+0.02(+0.09%)
Mar 11, 2024	26.41	26.45	26.39	26.44	339,975	+0.00(+0.02%)
Mar 08, 2024	26.45	26.53	26.42	26.43	263,321	+0.01(+0.04%)
Mar 07, 2024	26.48	26.48	26.41	26.42	367,479	+0.02(+0.07%)
Mar 06, 2024	26.42	26.48	26.38	26.40	365,781	+0.02(+0.08%)
Mar 05, 2024	26.37	26.44	26.35	26.38	340,137	-0.00(-0.02%)
Mar 04, 2024	26.35	26.40	26.35	26.39	762,890	+0.03(+0.13%)
Mar 01, 2024	26.30	26.39	26.20	26.35	1,054,280	+0.11(+0.43%)
Feb 29, 2024	26.26	26.33	26.22	26.24	1,309,689	+0.01(+0.04%)
Feb 28, 2024	26.20	26.26	26.18	26.23	612,047	+0.04(+0.15%)
Feb 27, 2024	26.19	26.19	26.11	26.19	1,164,875	+0.03(+0.11%)
Feb 26, 2024	26.24	26.26	26.16	26.16	653,114	-0.12(-0.45%)
Feb 23, 2024	26.26	26.30	26.23	26.28	324,300	+0.05(+0.19%)
Feb 22, 2024	26.15	26.27	26.15	26.23	520,524	+0.05(+0.19%)
Feb 21, 2024	26.21	26.23	26.12	26.18	909,798	-0.01(-0.04%)
Feb 20, 2024	26.15	26.22	26.13	26.19	1,153,513	+0.01(+0.04%)
Feb 16, 2024	26.15	26.20	26.14	26.18	1,720,049	-0.06(-0.23%)
Feb 15, 2024	26.23	26.28	26.18	26.24	1,755,444	+0.09(+0.34%)
Feb 14, 2024	26.15	26.19	26.12	26.15	1,027,707	+0.10(+0.38%)
Feb 13, 2024	26.09	26.14	26.01	26.05	871,155	-0.21(-0.79%)
Feb 12, 2024	26.34	26.34	26.23	26.26	395,109	-0.02(-0.08%)
Feb 09, 2024	26.25	26.31	26.22	26.28	659,880	+0.02(+0.08%)
Feb 08, 2024	26.23	26.29	26.19	26.26	817,647	+0.04(+0.15%)
Feb 07, 2024	26.23	26.25	26.17	26.22	598,415	+0.04(+0.15%)
Feb 06, 2024	26.13	26.23	26.10	26.18	849,194	+0.08(+0.30%)
Feb 05, 2024	26.17	26.18	26.05	26.10	927,011	-0.16(-0.60%)
Feb 02, 2024	26.21	26.29	26.21	26.26	1,058,926	-0.14(-0.52%)
Feb 01, 2024	26.36	26.42	26.29	26.40	1,499,288	+0.10(+0.38%)
Jan 31, 2024	26.37	26.41	26.27	26.30	700,989	-0.04(-0.15%)
Jan 30, 2024	26.37	26.37	26.27	26.34	369,234	-0.05(-0.19%)
Jan 29, 2024	26.36	26.38	26.30	26.38	513,321	+0.05(+0.19%)
Jan 26, 2024	26.33	26.38	26.32	26.34	966,176	+0.02(+0.07%)
Jan 25, 2024	26.25	26.32	26.21	26.32	1,002,695	+0.16(+0.60%)
Jan 24, 2024	26.26	26.26	26.10	26.16	942,408	+0.00(+0.00%)
Jan 23, 2024	26.14	26.18	26.10	26.16	968,952	-0.00(-0.02%)
Jan 22, 2024	26.18	26.22	26.14	26.16	445,563	+0.03(+0.13%)
Jan 19, 2024	26.08	26.14	26.01	26.13	521,228	+0.01(+0.04%)
Jan 18, 2024	26.11	26.12	26.03	26.12	794,836	+0.03(+0.11%)
Jan 17, 2024	26.08	26.09	26.02	26.09	367,136	-0.09(-0.34%)
Jan 16, 2024	26.23	26.25	26.12	26.18	2,010,178	-0.12(-0.45%)
Jan 12, 2024	26.27	26.33	26.25	26.30	785,463	+0.06(+0.23%)
Jan 11, 2024	26.14	26.24	26.07	26.24	381,135	+0.11(+0.41%)
Jan 10, 2024	26.10	26.16	26.10	26.13	1,129,878	+0.06(+0.23%)
Jan 09, 2024	25.94	26.08	25.93	26.07	782,624	+0.15(+0.57%)
Jan 08, 2024	25.82	25.95	25.80	25.92	729,155	+0.14(+0.53%)
Jan 05, 2024	25.75	25.89	25.74	25.78	386,100	+0.03(+0.11%)
Jan 04, 2024	25.80	25.83	25.75	25.75	358,869	-0.08(-0.30%)
Jan 03, 2024	25.79	25.89	25.71	25.83	488,753	-0.03(-0.11%)