US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.19	21.25	21.16	21.25	56,864	+0.06(+0.27%)
May 28, 2020	21.21	21.30	21.16	21.19	79,818	+0.04(+0.19%)
May 27, 2020	21.26	21.26	21.11	21.15	81,791	+0.09(+0.41%)
May 26, 2020	21.03	21.17	20.92	21.07	72,328	+0.28(+1.34%)
May 22, 2020	20.70	20.82	20.67	20.79	86,819	+0.02(+0.10%)
May 21, 2020	20.70	20.90	20.70	20.76	95,381	-0.03(-0.14%)
May 20, 2020	20.64	20.80	20.60	20.79	53,980	+0.25(+1.24%)
May 19, 2020	20.48	20.58	20.45	20.54	57,972	+0.07(+0.32%)
May 18, 2020	20.46	20.53	20.37	20.47	64,580	+0.31(+1.55%)
May 15, 2020	19.98	20.60	19.98	20.16	111,902	+0.01(+0.07%)
May 14, 2020	20.11	20.18	19.94	20.15	67,187	-0.06(-0.31%)
May 13, 2020	20.35	20.35	20.13	20.21	93,046	-0.08(-0.40%)
May 12, 2020	20.45	20.49	20.28	20.29	85,149	+0.02(+0.10%)
May 11, 2020	20.31	20.38	20.21	20.27	36,674	-0.12(-0.60%)
May 08, 2020	20.28	20.40	20.26	20.40	866,485	+0.15(+0.73%)
May 07, 2020	20.18	20.30	20.18	20.25	91,302	+0.09(+0.43%)
May 06, 2020	20.30	20.36	20.12	20.16	104,640	-0.07(-0.32%)
May 05, 2020	20.05	20.27	20.05	20.23	263,631	+0.23(+1.15%)
May 04, 2020	19.89	20.02	19.89	20.00	63,034	-0.04(-0.19%)
May 01, 2020	20.18	20.24	20.00	20.03	30,563	-0.33(-1.63%)
Apr 30, 2020	20.08	20.37	20.08	20.37	46,248	+0.24(+1.18%)
Apr 29, 2020	19.90	20.13	19.90	20.13	71,013	+0.35(+1.76%)
Apr 28, 2020	19.75	19.82	19.61	19.78	58,862	+0.08(+0.41%)
Apr 27, 2020	19.75	19.82	19.64	19.70	110,412	-0.08(-0.39%)
Apr 24, 2020	19.88	19.88	19.59	19.78	39,659	-0.05(-0.25%)
Apr 23, 2020	19.78	19.90	19.64	19.83	57,676	+0.20(+1.04%)
Apr 22, 2020	19.75	19.75	19.54	19.62	39,587	+0.18(+0.92%)
Apr 21, 2020	19.55	19.56	18.96	19.44	150,562	-0.31(-1.56%)
Apr 20, 2020	19.98	20.01	19.70	19.75	46,716	-0.45(-2.23%)
Apr 17, 2020	20.13	20.24	20.05	20.20	104,657	+0.15(+0.73%)
Apr 16, 2020	20.15	20.15	19.92	20.06	52,054	+0.02(+0.12%)
Apr 15, 2020	19.92	20.09	19.89	20.03	43,049	-0.34(-1.68%)
Apr 14, 2020	20.42	20.77	20.02	20.37	173,168	+0.14(+0.69%)
Apr 13, 2020	20.28	20.28	19.53	20.24	157,357	+0.12(+0.61%)
Apr 09, 2020	19.85	20.64	19.61	20.11	288,512	+1.14(+5.98%)
Apr 08, 2020	18.58	19.02	18.58	18.98	157,126	+0.40(+2.15%)
Apr 07, 2020	18.51	18.94	18.50	18.58	181,235	+0.26(+1.42%)
Apr 06, 2020	18.25	18.48	18.10	18.32	171,638	+0.23(+1.28%)
Apr 03, 2020	18.32	18.50	17.65	18.09	100,985	-0.10(-0.54%)
Apr 02, 2020	17.73	18.38	17.73	18.19	36,715	+0.26(+1.46%)
Apr 01, 2020	17.80	18.05	17.80	17.92	131,162	-0.30(-1.66%)
Mar 31, 2020	18.28	18.37	18.05	18.23	95,592	-0.02(-0.13%)
Mar 30, 2020	18.18	18.35	17.98	18.25	105,929	+0.30(+1.67%)
Mar 27, 2020	17.85	18.26	17.60	17.95	235,413	-0.01(-0.05%)
Mar 26, 2020	17.00	18.05	17.00	17.96	190,869	+0.91(+5.33%)
Mar 25, 2020	16.72	17.62	16.72	17.05	84,591	+0.34(+2.03%)
Mar 24, 2020	16.19	16.88	15.97	16.71	244,129	+0.76(+4.77%)
Mar 23, 2020	16.11	16.69	15.85	15.95	213,024	+0.12(+0.75%)
Mar 20, 2020	15.99	16.54	15.81	15.83	168,064	-0.37(-2.28%)
Mar 19, 2020	16.32	16.82	16.20	16.20	187,958	-0.39(-2.33%)
Mar 18, 2020	17.40	17.67	16.08	16.58	212,247	-1.38(-7.69%)
Mar 17, 2020	18.21	18.56	17.18	17.97	152,155	-0.45(-2.44%)
Mar 16, 2020	17.77	18.86	17.45	18.41	263,729	-0.49(-2.61%)
Mar 13, 2020	19.18	19.18	18.76	18.91	135,805	+0.51(+2.78%)
Mar 12, 2020	18.96	19.41	17.26	18.40	506,946	-1.44(-7.25%)
Mar 11, 2020	20.11	20.28	19.70	19.83	77,164	-0.72(-3.52%)
Mar 10, 2020	20.61	20.63	20.06	20.56	283,544	+0.50(+2.51%)
Mar 09, 2020	20.08	21.08	19.72	20.05	253,969	-1.53(-7.11%)
Mar 06, 2020	21.51	21.61	21.32	21.59	63,285	-0.18(-0.82%)
Mar 05, 2020	21.91	21.91	21.73	21.77	44,655	-0.26(-1.18%)
Mar 04, 2020	21.94	22.09	21.94	22.03	122,242	+0.25(+1.14%)
Mar 03, 2020	21.86	22.09	21.69	21.78	112,233	+0.01(+0.06%)