US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.79	20.79	20.72	20.76	16,274	-0.01(-0.06%)
Jun 27, 2019	20.67	20.77	20.67	20.77	9,410	+0.09(+0.45%)
Jun 26, 2019	20.67	20.70	20.60	20.68	19,161	+0.01(+0.04%)
Jun 25, 2019	20.72	20.72	20.60	20.67	22,998	-0.05(-0.23%)
Jun 24, 2019	20.68	20.72	20.64	20.72	15,499	+0.07(+0.34%)
Jun 21, 2019	20.72	20.72	20.64	20.65	17,171	-0.08(-0.40%)
Jun 20, 2019	20.68	20.76	20.66	20.73	35,100	+0.06(+0.28%)
Jun 19, 2019	20.55	20.68	20.45	20.67	22,891	+0.23(+1.11%)
Jun 18, 2019	20.45	20.52	20.45	20.45	48,030	+0.01(+0.04%)
Jun 17, 2019	20.44	20.47	20.41	20.44	48,115	-0.03(-0.15%)
Jun 14, 2019	20.45	20.48	20.37	20.47	15,377	+0.01(+0.06%)
Jun 13, 2019	20.44	20.49	20.41	20.46	15,346	+0.03(+0.17%)
Jun 12, 2019	20.41	20.45	20.33	20.42	35,210	+0.04(+0.20%)
Jun 11, 2019	20.48	20.48	20.37	20.38	26,786	-0.03(-0.16%)
Jun 10, 2019	20.31	20.41	20.31	20.41	65,097	+0.01(+0.04%)
Jun 07, 2019	20.38	20.43	20.34	20.41	16,658	+0.09(+0.42%)
Jun 06, 2019	20.20	20.33	20.20	20.32	14,043	+0.07(+0.34%)
Jun 05, 2019	20.27	20.29	20.20	20.25	10,728	-0.02(-0.12%)
Jun 04, 2019	20.14	20.33	20.09	20.28	70,675	+0.12(+0.62%)
Jun 03, 2019	20.23	20.23	20.10	20.15	96,331	-0.05(-0.26%)
May 31, 2019	20.27	20.27	20.18	20.20	24,719	-0.11(-0.53%)
May 30, 2019	20.26	20.32	20.25	20.31	20,416	+0.09(+0.46%)
May 29, 2019	20.31	20.31	20.21	20.22	14,737	-0.12(-0.58%)
May 28, 2019	20.42	20.42	20.30	20.34	17,049	-0.01(-0.03%)
May 24, 2019	20.35	20.37	20.33	20.34	7,724	-0.05(-0.23%)
May 23, 2019	20.33	20.40	20.33	20.39	57,502	-0.10(-0.49%)
May 22, 2019	20.48	20.49	20.41	20.49	14,772	-0.02(-0.08%)
May 21, 2019	20.47	20.51	20.47	20.51	19,032	+0.05(+0.27%)
May 20, 2019	20.49	20.49	20.40	20.45	29,234	+0.02(+0.08%)
May 17, 2019	20.45	20.47	20.40	20.44	15,063	-0.04(-0.19%)
May 16, 2019	20.49	20.49	20.39	20.47	12,291	+0.09(+0.42%)
May 15, 2019	20.33	20.44	20.33	20.39	18,084	-0.02(-0.11%)
May 14, 2019	20.41	20.46	20.37	20.41	254,324	+0.04(+0.19%)
May 13, 2019	20.42	20.43	20.31	20.37	65,318	-0.19(-0.91%)
May 10, 2019	20.42	20.56	20.41	20.56	81,109	+0.09(+0.46%)
May 09, 2019	20.47	20.51	20.40	20.47	19,069	-0.07(-0.34%)
May 08, 2019	20.45	20.54	20.45	20.54	21,439	+0.05(+0.23%)
May 07, 2019	20.57	20.57	20.46	20.49	33,312	-0.13(-0.61%)
May 06, 2019	20.54	20.61	20.47	20.61	23,159	+0.07(+0.34%)
May 03, 2019	20.58	20.59	20.54	20.54	24,075	+0.02(+0.08%)
May 02, 2019	20.53	20.53	20.44	20.53	39,607	+0.02(+0.11%)
May 01, 2019	20.57	20.63	20.51	20.51	92,243	-0.06(-0.28%)
Apr 30, 2019	20.65	20.65	20.49	20.56	20,831	+0.00(+0.01%)
Apr 29, 2019	20.57	20.59	20.54	20.56	29,388	-0.01(-0.06%)
Apr 26, 2019	20.59	20.59	20.52	20.57	20,305	+0.04(+0.19%)
Apr 25, 2019	20.54	20.55	20.49	20.54	12,321	-0.01(-0.04%)
Apr 24, 2019	20.54	20.57	20.46	20.54	16,902	-0.03(-0.15%)
Apr 23, 2019	20.53	20.59	20.49	20.57	45,866	+0.07(+0.34%)
Apr 22, 2019	20.52	20.52	20.49	20.51	34,257	-0.02(-0.08%)
Apr 18, 2019	20.55	20.55	20.46	20.52	23,279	+0.03(+0.15%)
Apr 17, 2019	20.55	20.55	20.46	20.49	31,996	-0.02(-0.09%)
Apr 16, 2019	20.54	20.54	20.47	20.51	49,597	-0.00(-0.02%)
Apr 15, 2019	20.50	20.51	20.47	20.51	30,636	+0.01(+0.04%)
Apr 12, 2019	20.51	20.52	20.41	20.51	38,023	+0.06(+0.30%)
Apr 11, 2019	20.46	20.47	20.42	20.44	126,852	-0.02(-0.08%)
Apr 10, 2019	20.39	20.46	20.37	20.46	35,804	+0.11(+0.53%)
Apr 09, 2019	20.30	20.39	20.30	20.35	39,134	-0.02(-0.11%)
Apr 08, 2019	20.40	20.40	20.33	20.37	61,319	-0.00(-0.02%)
Apr 05, 2019	20.39	20.39	20.31	20.38	50,569	+0.05(+0.25%)
Apr 04, 2019	20.37	20.37	20.26	20.33	36,821	+0.01(+0.04%)
Apr 03, 2019	20.35	20.35	20.29	20.32	31,356	+0.05(+0.23%)
Apr 02, 2019	20.28	20.30	20.24	20.27	63,692	-0.01(-0.04%)