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%)
Jan 02, 2024	25.92	25.94	25.83	25.86	2,040,864	-0.12(-0.45%)
Dec 29, 2023	26.04	26.09	25.97	25.98	466,423	-0.05(-0.19%)
Dec 28, 2023	26.10	26.10	25.97	26.03	813,895	-0.07(-0.26%)
Dec 27, 2023	26.08	26.19	26.06	26.10	472,393	+0.07(+0.26%)
Dec 26, 2023	26.04	26.07	26.03	26.03	396,746	+0.00(+0.00%)
Dec 22, 2023	26.12	26.12	26.02	26.03	504,564	-0.07(-0.26%)
Dec 21, 2023	26.09	26.13	26.01	26.10	647,159	+0.06(+0.23%)
Dec 20, 2023	26.08	26.14	26.02	26.04	551,391	-0.01(-0.06%)
Dec 19, 2023	25.96	26.06	25.96	26.06	311,696	+0.11(+0.44%)
Dec 18, 2023	25.98	25.98	25.88	25.94	496,125	+0.01(+0.04%)
Dec 15, 2023	25.90	25.95	25.85	25.93	700,205	+0.00(+0.00%)
Dec 14, 2023	25.86	26.02	25.86	25.93	1,179,954	+0.15(+0.58%)
Dec 13, 2023	25.46	25.78	25.45	25.78	320,760	+0.34(+1.35%)
Dec 12, 2023	25.33	25.44	25.30	25.44	655,039	+0.09(+0.35%)
Dec 11, 2023	25.37	25.37	25.27	25.35	862,513	+0.00(+0.00%)
Dec 08, 2023	25.32	25.37	25.28	25.35	605,356	-0.02(-0.08%)
Dec 07, 2023	25.40	25.44	25.37	25.37	436,018	-0.01(-0.04%)
Dec 06, 2023	25.42	25.42	25.35	25.38	546,678	+0.02(+0.08%)
Dec 05, 2023	25.33	25.40	25.32	25.36	1,095,704	+0.00(+0.00%)
Dec 04, 2023	25.24	25.36	25.24	25.36	770,620	-0.05(-0.19%)
Dec 01, 2023	25.20	25.41	25.17	25.41	1,257,962	+0.23(+0.92%)
Nov 30, 2023	25.22	25.22	25.10	25.18	950,507	-0.02(-0.10%)
Nov 29, 2023	25.14	25.23	25.14	25.20	331,747	+0.17(+0.66%)
Nov 28, 2023	24.96	25.08	24.92	25.04	382,934	+0.08(+0.31%)
Nov 27, 2023	24.90	24.97	24.87	24.96	453,346	+0.10(+0.39%)
Nov 24, 2023	24.88	24.89	24.85	24.86	249,358	-0.03(-0.12%)
Nov 22, 2023	24.80	24.90	24.80	24.89	537,225	+0.03(+0.12%)
Nov 21, 2023	24.81	24.86	24.80	24.86	233,949	+0.03(+0.12%)
Nov 20, 2023	24.83	24.90	24.80	24.83	555,712	+0.00(+0.00%)
Nov 17, 2023	24.75	24.83	24.73	24.83	597,849	+0.05(+0.20%)
Nov 16, 2023	24.71	24.78	24.69	24.78	1,307,239	+0.09(+0.36%)
Nov 15, 2023	24.72	24.73	24.66	24.70	759,386	-0.06(-0.24%)
Nov 14, 2023	24.71	24.81	24.71	24.75	2,086,458	+0.25(+1.03%)
Nov 13, 2023	24.45	24.51	24.41	24.50	692,137	-0.03(-0.12%)
Nov 10, 2023	24.48	24.54	24.45	24.53	1,878,339	+0.15(+0.60%)
Nov 09, 2023	24.55	24.55	24.36	24.38	632,732	-0.12(-0.48%)
Nov 08, 2023	24.39	24.50	24.39	24.50	976,895	+0.05(+0.20%)
Nov 07, 2023	24.42	24.51	24.39	24.45	1,710,475	+0.00(+0.00%)
Nov 06, 2023	24.49	24.51	24.37	24.45	3,211,641	-0.05(-0.20%)
Nov 03, 2023	24.34	24.50	24.33	24.50	2,726,514	+0.34(+1.41%)
Nov 02, 2023	24.07	24.21	24.07	24.16	667,358	+0.22(+0.94%)
Nov 01, 2023	23.88	23.94	23.80	23.94	2,090,753	+0.16(+0.67%)
Oct 31, 2023	23.64	23.83	23.64	23.78	1,149,817	+0.14(+0.57%)
Oct 30, 2023	23.66	23.67	23.57	23.64	3,504,616	+0.03(+0.12%)
Oct 27, 2023	23.64	23.67	23.56	23.61	476,813	-0.01(-0.04%)
Oct 26, 2023	23.53	23.67	23.44	23.62	853,436	+0.09(+0.37%)
Oct 25, 2023	23.61	23.61	23.50	23.53	662,131	-0.10(-0.41%)
Oct 24, 2023	23.61	23.67	23.59	23.63	687,462	+0.07(+0.29%)
Oct 23, 2023	23.44	23.63	23.40	23.56	647,650	+0.11(+0.45%)
Oct 20, 2023	23.46	23.52	23.44	23.46	1,028,603	+0.02(+0.08%)
Oct 19, 2023	23.52	23.63	23.44	23.44	787,715	-0.08(-0.33%)
Oct 18, 2023	23.57	23.63	23.50	23.52	1,603,960	-0.11(-0.45%)
Oct 17, 2023	23.60	23.69	23.57	23.62	767,975	-0.07(-0.29%)
Oct 16, 2023	23.69	23.74	23.67	23.69	1,259,239	-0.02(-0.08%)
Oct 13, 2023	23.77	23.83	23.68	23.71	1,713,000	+0.00(+0.00%)
Oct 12, 2023	23.77	23.80	23.63	23.71	644,709	-0.12(-0.49%)
Oct 11, 2023	23.87	23.87	23.70	23.83	1,521,530	+0.00(+0.00%)
Oct 10, 2023	23.77	23.88	23.73	23.83	6,540,447	+0.01(+0.04%)
Oct 09, 2023	23.64	23.82	23.64	23.82	733,684	+0.19(+0.82%)
Oct 06, 2023	23.50	23.66	23.47	23.62	2,181,173	+0.00(+0.00%)
Oct 05, 2023	23.61	23.65	23.56	23.62	1,641,802	+0.03(+0.12%)
Oct 04, 2023	23.65	23.65	23.51	23.59	2,107,771	+0.07(+0.29%)
Oct 03, 2023	23.72	23.73	23.52	23.52	3,549,471	-0.25(-1.06%)
Oct 02, 2023	23.90	23.91	23.77	23.78	2,334,659	-0.16(-0.69%)
Sep 29, 2023	24.09	24.12	23.93	23.94	547,667	-0.06(-0.24%)
Sep 28, 2023	23.90	24.01	23.85	24.00	1,080,875	+0.08(+0.32%)
Sep 27, 2023	24.02	24.04	23.88	23.92	1,893,174	-0.06(-0.24%)
Sep 26, 2023	24.06	24.07	23.94	23.98	1,080,530	-0.11(-0.44%)
Sep 25, 2023	24.08	24.11	24.07	24.09	1,673,287	-0.05(-0.20%)
Sep 22, 2023	24.19	24.22	24.13	24.13	2,382,644	+0.03(+0.12%)
Sep 21, 2023	24.21	24.21	24.11	24.11	2,742,731	-0.19(-0.79%)
Sep 20, 2023	24.37	24.40	24.28	24.30	676,571	-0.04(-0.16%)
Sep 19, 2023	24.40	24.40	24.33	24.34	326,008	-0.07(-0.28%)
Sep 18, 2023	24.36	24.41	24.36	24.40	381,358	+0.03(+0.12%)
Sep 15, 2023	24.40	24.43	24.38	24.38	804,972	-0.07(-0.28%)
Sep 14, 2023	24.48	24.48	24.40	24.44	503,054	+0.01(+0.04%)
Sep 13, 2023	24.40	24.46	24.39	24.43	650,463	+0.08(+0.32%)
Sep 12, 2023	24.36	24.40	24.34	24.36	570,503	-0.03(-0.12%)
Sep 11, 2023	24.38	24.40	24.33	24.39	1,684,656	+0.02(+0.08%)
Sep 08, 2023	24.40	24.44	24.34	24.37	912,163	-0.03(-0.12%)
Sep 07, 2023	24.29	24.40	24.27	24.40	603,964	+0.08(+0.32%)
Sep 06, 2023	24.36	24.36	24.25	24.32	812,786	-0.02(-0.08%)
Sep 05, 2023	24.46	24.46	24.32	24.34	779,156	-0.12(-0.47%)
Sep 01, 2023	24.48	24.51	24.40	24.45	1,263,587	+0.01(+0.02%)
Aug 31, 2023	24.39	24.46	24.38	24.45	615,079	+0.04(+0.16%)
Aug 30, 2023	24.39	24.44	24.39	24.41	1,051,800	+0.05(+0.20%)
Aug 29, 2023	24.23	24.42	24.22	24.36	2,997,842	+0.12(+0.48%)
Aug 28, 2023	24.20	24.26	24.18	24.25	292,667	+0.11(+0.44%)
Aug 25, 2023	24.09	24.20	24.06	24.14	737,517	+0.06(+0.24%)
Aug 24, 2023	24.18	24.19	24.06	24.08	1,047,165	-0.12(-0.52%)
Aug 23, 2023	24.13	24.23	24.13	24.21	447,143	+0.16(+0.68%)
Aug 22, 2023	24.09	24.10	24.04	24.04	592,326	-0.01(-0.04%)
Aug 21, 2023	24.08	24.09	24.00	24.05	342,343	-0.04(-0.16%)
Aug 18, 2023	24.03	24.14	24.01	24.09	503,529	+0.05(+0.20%)
Aug 17, 2023	24.18	24.18	24.01	24.04	681,619	-0.09(-0.36%)
Aug 16, 2023	24.20	24.26	24.12	24.13	1,021,069	-0.09(-0.36%)
Aug 15, 2023	24.22	24.29	24.19	24.22	686,524	-0.04(-0.16%)
Aug 14, 2023	24.26	24.32	24.21	24.26	506,775	-0.01(-0.04%)
Aug 11, 2023	24.24	24.28	24.21	24.26	498,742	-0.03(-0.12%)
Aug 10, 2023	24.39	24.41	24.22	24.29	1,124,603	+0.00(+0.00%)
Aug 09, 2023	24.34	24.34	24.27	24.29	1,319,917	-0.05(-0.20%)
Aug 08, 2023	24.29	24.36	24.27	24.34	521,827	+0.04(+0.16%)
Aug 07, 2023	24.32	24.32	24.21	24.30	1,596,540	+0.05(+0.20%)
Aug 04, 2023	24.27	24.35	24.24	24.26	2,390,758	+0.12(+0.52%)
Aug 03, 2023	24.12	24.19	24.08	24.13	706,998	-0.08(-0.32%)
Aug 02, 2023	24.18	24.21	24.13	24.21	805,187	-0.08(-0.32%)
Aug 01, 2023	24.27	24.31	24.26	24.28	707,148	-0.06(-0.26%)
Jul 31, 2023	24.31	24.36	24.29	24.35	1,294,511	+0.08(+0.31%)
Jul 28, 2023	24.25	24.27	24.22	24.27	874,959	+0.11(+0.43%)
Jul 27, 2023	24.35	24.38	24.10	24.17	1,413,400	-0.14(-0.59%)
Jul 26, 2023	24.19	24.32	24.19	24.31	1,147,462	+0.14(+0.59%)
Jul 25, 2023	24.18	24.19	24.14	24.17	873,638	-0.02(-0.08%)
Jul 24, 2023	24.25	24.28	24.18	24.18	1,489,361	-0.02(-0.08%)
Jul 21, 2023	24.19	24.24	24.17	24.20	1,978,313	+0.04(+0.16%)
Jul 20, 2023	24.18	24.18	24.11	24.17	13,206,802	-0.17(-0.71%)
Jul 19, 2023	24.34	24.39	24.33	24.34	473,527	+0.01(+0.04%)
Jul 18, 2023	24.33	24.39	24.31	24.33	273,348	+0.01(+0.04%)
Jul 17, 2023	24.20	24.32	24.20	24.32	297,961	+0.07(+0.28%)
Jul 14, 2023	24.36	24.38	24.22	24.25	544,057	-0.15(-0.63%)
Jul 13, 2023	24.38	24.43	24.32	24.40	791,150	+0.11(+0.47%)
Jul 12, 2023	24.27	24.33	24.25	24.29	2,995,396	+0.18(+0.75%)
Jul 11, 2023	24.09	24.13	24.03	24.11	705,709	+0.11(+0.48%)
Jul 10, 2023	23.93	24.01	23.92	23.99	1,022,398	+0.08(+0.32%)
Jul 07, 2023	23.92	24.05	23.88	23.92	7,560,853	-0.02(-0.08%)
Jul 06, 2023	23.90	23.94	23.84	23.94	815,408	-0.11(-0.48%)
Jul 05, 2023	24.10	24.10	24.00	24.05	275,945	-0.06(-0.24%)
Jul 03, 2023	24.14	24.14	24.08	24.11	532,625	-0.03(-0.11%)
Jun 30, 2023	24.02	24.16	24.01	24.13	1,456,358	+0.17(+0.71%)
Jun 29, 2023	23.90	23.97	23.86	23.96	804,626	-0.04(-0.16%)
Jun 28, 2023	23.89	24.00	23.86	24.00	615,369	+0.11(+0.48%)
Jun 27, 2023	23.88	23.92	23.84	23.89	313,289	+0.03(+0.12%)
Jun 26, 2023	23.83	23.88	23.78	23.86	415,811	+0.06(+0.24%)
Jun 23, 2023	23.83	23.83	23.76	23.80	450,231	-0.04(-0.16%)
Jun 22, 2023	23.86	23.89	23.83	23.84	389,784	-0.08(-0.32%)
Jun 21, 2023	23.88	23.93	23.85	23.92	355,645	+0.00(+0.00%)
Jun 20, 2023	23.95	23.95	23.92	23.92	473,400	-0.03(-0.12%)
Jun 16, 2023	23.95	23.96	23.91	23.94	4,975,758	-0.04(-0.16%)
Jun 15, 2023	23.94	23.98	23.91	23.98	178,912	+0.43(+1.83%)
May 08, 2023	23.57	23.57	23.50	23.55	334,352	-0.02(-0.08%)
May 05, 2023	23.54	23.63	23.52	23.57	1,564,502	+0.13(+0.57%)
May 04, 2023	23.49	23.49	23.40	23.44	471,148	-0.15(-0.64%)
May 03, 2023	23.61	23.69	23.57	23.59	401,737	-0.02(-0.08%)
May 02, 2023	23.60	23.64	23.52	23.61	811,128	+0.05(+0.20%)
May 01, 2023	23.69	23.69	23.53	23.56	1,221,810	-0.17(-0.70%)
Apr 28, 2023	23.62	23.78	23.62	23.73	429,731	+0.09(+0.40%)
Apr 27, 2023	23.66	23.71	23.60	23.63	671,602	+0.02(+0.08%)
Apr 26, 2023	23.70	23.70	23.59	23.62	425,192	-0.12(-0.52%)
Apr 25, 2023	23.79	23.82	23.73	23.74	292,579	-0.06(-0.24%)
Apr 24, 2023	23.78	23.82	23.74	23.79	680,901	+0.03(+0.12%)
Apr 21, 2023	23.73	23.79	23.66	23.77	557,420	+0.05(+0.20%)
Apr 20, 2023	23.66	23.73	23.65	23.72	1,304,139	-0.03(-0.12%)
Apr 19, 2023	23.73	23.77	23.71	23.75	1,158,096	-0.03(-0.12%)
Apr 18, 2023	23.79	23.87	23.76	23.78	2,151,658	+0.00(+0.00%)
Apr 17, 2023	23.79	23.79	23.71	23.78	852,882	-0.06(-0.24%)
Apr 14, 2023	23.85	23.89	23.76	23.83	1,509,212	-0.05(-0.20%)
Apr 13, 2023	23.79	23.91	23.79	23.88	2,901,394	+0.15(+0.64%)
Apr 12, 2023	23.82	23.84	23.68	23.73	3,828,078	+0.01(+0.04%)
Apr 11, 2023	23.72	23.77	23.63	23.72	1,096,884	+0.06(+0.24%)
Apr 10, 2023	23.62	23.67	23.56	23.66	761,406	-0.01(-0.04%)
Apr 06, 2023	23.61	23.71	23.54	23.67	1,618,811	+0.08(+0.32%)
Apr 05, 2023	23.68	23.71	23.58	23.60	3,086,844	-0.09(-0.40%)
Apr 04, 2023	23.72	23.76	23.66	23.69	1,320,594	-0.01(-0.06%)