US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	24.95	24.98	24.79	24.80	528,709	-0.06(-0.24%)
Sep 28, 2023	24.76	24.87	24.71	24.86	1,043,459	+0.08(+0.32%)
Sep 27, 2023	24.88	24.90	24.74	24.78	1,827,638	-0.06(-0.24%)
Sep 26, 2023	24.92	24.93	24.80	24.84	1,043,126	-0.11(-0.44%)
Sep 25, 2023	24.94	24.98	24.93	24.95	1,615,363	-0.05(-0.20%)
Sep 22, 2023	25.06	25.09	25.00	25.00	2,300,164	+0.03(+0.12%)
Sep 21, 2023	25.08	25.08	24.97	24.97	2,647,786	-0.20(-0.79%)
Sep 20, 2023	25.24	25.28	25.15	25.17	653,151	-0.04(-0.16%)
Sep 19, 2023	25.27	25.27	25.20	25.21	314,723	-0.07(-0.28%)
Sep 18, 2023	25.23	25.29	25.23	25.28	368,157	+0.03(+0.12%)
Sep 15, 2023	25.28	25.31	25.25	25.25	777,107	-0.07(-0.28%)
Sep 14, 2023	25.36	25.36	25.28	25.32	485,640	+0.01(+0.04%)
Sep 13, 2023	25.27	25.34	25.26	25.31	627,946	+0.08(+0.32%)
Sep 12, 2023	25.23	25.28	25.21	25.23	550,754	-0.03(-0.12%)
Sep 11, 2023	25.25	25.27	25.20	25.26	1,626,339	+0.02(+0.08%)
Sep 08, 2023	25.28	25.32	25.21	25.24	880,587	-0.03(-0.12%)
Sep 07, 2023	25.16	25.27	25.14	25.27	583,057	+0.08(+0.32%)
Sep 06, 2023	25.23	25.23	25.12	25.19	784,650	-0.02(-0.08%)
Sep 05, 2023	25.34	25.34	25.20	25.21	752,184	-0.12(-0.47%)
Sep 01, 2023	25.36	25.39	25.27	25.33	1,219,846	+0.01(+0.02%)
Aug 31, 2023	25.26	25.33	25.25	25.32	593,787	+0.04(+0.16%)
Aug 30, 2023	25.26	25.31	25.26	25.28	1,015,390	+0.05(+0.20%)
Aug 29, 2023	25.10	25.29	25.09	25.23	2,894,066	+0.12(+0.48%)
Aug 28, 2023	25.07	25.12	25.05	25.11	282,536	+0.11(+0.44%)
Aug 25, 2023	24.96	25.07	24.93	25.01	711,987	+0.06(+0.24%)
Aug 24, 2023	25.05	25.06	24.93	24.95	1,010,915	-0.13(-0.52%)
Aug 23, 2023	25.00	25.10	25.00	25.08	431,665	+0.17(+0.68%)
Aug 22, 2023	24.96	24.97	24.91	24.91	571,822	-0.01(-0.04%)
Aug 21, 2023	24.95	24.96	24.86	24.92	330,492	-0.04(-0.16%)
Aug 18, 2023	24.90	25.01	24.88	24.96	486,099	+0.05(+0.20%)
Aug 17, 2023	25.05	25.05	24.88	24.91	658,024	-0.09(-0.36%)
Aug 16, 2023	25.07	25.12	24.99	25.00	985,723	-0.09(-0.36%)
Aug 15, 2023	25.09	25.16	25.06	25.09	662,758	-0.04(-0.16%)
Aug 14, 2023	25.12	25.19	25.08	25.12	489,232	-0.01(-0.04%)
Aug 11, 2023	25.11	25.15	25.08	25.13	481,477	-0.03(-0.12%)
Aug 10, 2023	25.26	25.28	25.09	25.16	1,085,672	+0.00(+0.00%)
Aug 09, 2023	25.21	25.21	25.14	25.16	1,274,226	-0.05(-0.20%)
Aug 08, 2023	25.16	25.23	25.14	25.21	503,763	+0.04(+0.16%)
Aug 07, 2023	25.19	25.19	25.08	25.17	1,541,272	+0.05(+0.20%)
Aug 04, 2023	25.14	25.22	25.11	25.12	2,307,997	+0.13(+0.52%)
Aug 03, 2023	24.99	25.06	24.95	25.00	682,524	-0.08(-0.32%)
Aug 02, 2023	25.05	25.08	25.00	25.08	777,313	-0.08(-0.32%)