US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	22.81	22.85	22.75	22.85	180,818	+0.10(+0.44%)
Sep 29, 2020	22.77	22.77	22.69	22.75	161,337	+0.01(+0.06%)
Sep 28, 2020	22.74	22.82	22.67	22.73	132,373	+0.09(+0.42%)
Sep 25, 2020	22.64	22.70	22.55	22.64	132,517	-0.01(-0.06%)
Sep 24, 2020	22.60	22.74	22.53	22.65	125,116	-0.08(-0.35%)
Sep 23, 2020	22.98	22.98	22.68	22.73	82,977	-0.24(-1.04%)
Sep 22, 2020	22.96	22.99	22.85	22.97	110,398	+0.07(+0.30%)
Sep 21, 2020	23.01	23.01	22.85	22.90	120,157	-0.19(-0.81%)
Sep 18, 2020	23.19	23.21	23.01	23.09	88,305	-0.04(-0.18%)
Sep 17, 2020	23.08	23.33	23.06	23.13	191,629	+0.04(+0.18%)
Sep 16, 2020	23.03	23.22	23.01	23.09	143,840	+0.03(+0.11%)
Sep 15, 2020	23.06	23.11	23.03	23.06	55,383	+0.08(+0.33%)
Sep 14, 2020	23.15	23.20	22.94	22.99	137,769	-0.11(-0.47%)
Sep 11, 2020	23.11	23.22	23.00	23.10	100,852	+0.03(+0.15%)
Sep 10, 2020	23.23	23.23	23.02	23.06	87,776	-0.13(-0.54%)
Sep 09, 2020	23.15	23.21	23.08	23.19	105,333	+0.13(+0.54%)
Sep 08, 2020	23.07	23.20	23.03	23.06	87,894	-0.16(-0.68%)
Sep 04, 2020	23.28	23.36	23.02	23.22	64,526	-0.05(-0.21%)
Sep 03, 2020	23.35	23.35	23.15	23.27	168,688	-0.12(-0.52%)
Sep 02, 2020	23.37	23.42	23.22	23.39	86,198	+0.09(+0.38%)
Sep 01, 2020	23.19	23.31	23.15	23.31	70,511	+0.11(+0.46%)
Aug 31, 2020	23.16	23.25	23.15	23.20	73,168	-0.04(-0.18%)
Aug 28, 2020	23.31	23.32	23.21	23.24	190,861	-0.02(-0.11%)
Aug 27, 2020	23.33	23.33	23.17	23.27	152,957	-0.01(-0.04%)
Aug 26, 2020	23.33	23.33	23.28	23.28	78,356	-0.01(-0.04%)
Aug 25, 2020	23.32	23.33	23.24	23.28	78,038	+0.01(+0.04%)
Aug 24, 2020	23.08	23.28	23.03	23.28	93,214	+0.21(+0.90%)
Aug 21, 2020	23.14	23.14	23.03	23.07	69,382	-0.09(-0.40%)
Aug 20, 2020	22.98	23.20	22.95	23.16	238,411	+0.17(+0.72%)
Aug 19, 2020	23.07	23.10	22.99	22.99	69,702	+0.02(+0.07%)
Aug 18, 2020	23.10	23.10	22.93	22.98	101,741	-0.09(-0.40%)
Aug 17, 2020	22.94	23.07	22.94	23.07	105,394	+0.13(+0.56%)
Aug 14, 2020	22.96	22.98	22.89	22.94	73,703	-0.08(-0.34%)
Aug 13, 2020	23.09	23.27	23.00	23.02	203,264	-0.13(-0.58%)
Aug 12, 2020	23.19	23.21	23.07	23.15	53,377	+0.05(+0.22%)
Aug 11, 2020	23.21	23.28	23.07	23.10	93,458	-0.18(-0.79%)
Aug 10, 2020	23.29	23.31	23.20	23.28	73,985	-0.01(-0.04%)
Aug 07, 2020	23.30	23.30	23.22	23.29	41,293	+0.06(+0.27%)
Aug 06, 2020	23.19	23.27	23.17	23.23	78,843	+0.05(+0.21%)
Aug 05, 2020	23.13	23.20	23.10	23.18	78,220	+0.12(+0.50%)
Aug 04, 2020	22.97	23.08	22.97	23.06	32,780	+0.05(+0.20%)
Aug 03, 2020	23.07	23.08	22.95	23.02	92,537	-0.11(-0.46%)
Jul 31, 2020	22.97	23.13	22.86	23.12	79,720	+0.22(+0.96%)
Jul 30, 2020	22.88	22.97	22.84	22.91	94,132	+0.00(+0.02%)
Jul 29, 2020	22.79	22.98	22.78	22.90	105,508	+0.16(+0.69%)
Jul 28, 2020	22.78	22.80	22.74	22.74	103,011	-0.05(-0.22%)
Jul 27, 2020	22.75	22.80	22.65	22.79	88,330	+0.06(+0.26%)
Jul 24, 2020	22.64	22.75	22.56	22.74	47,639	+0.14(+0.62%)
Jul 23, 2020	22.70	22.75	22.49	22.60	85,395	-0.10(-0.43%)
Jul 22, 2020	22.55	22.70	22.55	22.69	103,557	+0.12(+0.51%)
Jul 21, 2020	22.59	22.64	22.51	22.58	71,305	+0.07(+0.33%)
Jul 20, 2020	22.40	22.55	22.40	22.50	108,674	+0.11(+0.48%)
Jul 17, 2020	22.30	22.40	22.30	22.40	332,269	+0.09(+0.41%)
Jul 16, 2020	22.25	22.31	22.24	22.30	87,950	+0.07(+0.30%)
Jul 15, 2020	22.08	22.25	21.97	22.24	154,838	+0.27(+1.21%)
Jul 14, 2020	21.91	22.09	21.85	21.97	293,067	+0.17(+0.76%)
Jul 13, 2020	22.05	22.12	21.81	21.81	86,363	-0.15(-0.68%)
Jul 10, 2020	21.79	21.99	21.76	21.96	78,876	+0.05(+0.23%)
Jul 09, 2020	21.94	21.94	21.77	21.91	77,875	+0.05(+0.23%)
Jul 08, 2020	21.87	21.98	21.77	21.86	75,523	-0.02(-0.08%)
Jul 07, 2020	21.99	22.07	21.83	21.87	68,392	-0.17(-0.75%)
Jul 06, 2020	21.96	22.04	21.93	22.04	76,465	+0.17(+0.80%)
Jul 02, 2020	21.93	21.96	21.77	21.86	33,287	+0.09(+0.42%)