Skip to main content

US Fallen Angels Ishares ETF (NQ: FALN )

26.88 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 26.79 26.89 26.79 26.88 367,801 +0.12(+0.45%)
Mar 26, 2024 26.82 26.82 26.76 26.76 232,152 -0.01(-0.04%)
Mar 25, 2024 26.75 26.79 26.74 26.77 260,506 -0.04(-0.15%)
Mar 22, 2024 26.83 26.86 26.79 26.81 217,839 -0.01(-0.04%)
Mar 21, 2024 26.86 26.86 26.74 26.82 564,834 +0.02(+0.07%)
Mar 20, 2024 26.69 26.85 26.66 26.80 2,421,922 +0.13(+0.49%)
Mar 19, 2024 26.56 26.70 26.55 26.67 1,136,937 +0.15(+0.57%)
Mar 18, 2024 26.59 26.61 26.50 26.52 488,759 +0.02(+0.08%)
Mar 15, 2024 26.51 26.53 26.45 26.50 631,291 +0.00(+0.00%)
Mar 14, 2024 26.62 26.62 26.48 26.50 332,099 -0.14(-0.53%)
Mar 13, 2024 26.68 26.70 26.63 26.64 679,872 +0.01(+0.04%)
Mar 12, 2024 26.69 26.69 26.57 26.63 548,186 +0.02(+0.09%)
Mar 11, 2024 26.58 26.61 26.56 26.61 337,834 +0.00(+0.02%)
Mar 08, 2024 26.62 26.70 26.59 26.60 261,663 +0.01(+0.04%)
Mar 07, 2024 26.65 26.65 26.57 26.59 365,165 +0.02(+0.08%)
Mar 06, 2024 26.59 26.64 26.55 26.57 363,478 +0.02(+0.08%)
Mar 05, 2024 26.54 26.61 26.52 26.55 337,995 -0.00(-0.02%)
Mar 04, 2024 26.52 26.57 26.51 26.55 758,086 +0.04(+0.13%)
Mar 01, 2024 26.47 26.56 26.37 26.52 1,047,640 +0.11(+0.43%)
Feb 29, 2024 26.43 26.50 26.39 26.41 1,301,440 +0.01(+0.04%)
Feb 28, 2024 26.37 26.43 26.35 26.40 608,192 +0.04(+0.15%)
Feb 27, 2024 26.36 26.36 26.28 26.36 1,157,538 +0.03(+0.11%)
Feb 26, 2024 26.41 26.43 26.33 26.33 649,001 -0.12(-0.45%)
Feb 23, 2024 26.43 26.47 26.40 26.45 322,257 +0.05(+0.19%)
Feb 22, 2024 26.32 26.44 26.32 26.40 517,246 +0.05(+0.19%)
Feb 21, 2024 26.38 26.40 26.28 26.35 904,068 -0.01(-0.04%)
Feb 20, 2024 26.32 26.39 26.30 26.36 1,146,248 +0.01(+0.04%)
Feb 16, 2024 26.32 26.37 26.30 26.35 1,709,216 -0.06(-0.23%)
Feb 15, 2024 26.40 26.45 26.35 26.41 1,744,388 +0.09(+0.34%)
Feb 14, 2024 26.32 26.35 26.28 26.32 1,021,235 +0.10(+0.38%)
Feb 13, 2024 26.26 26.31 26.18 26.22 865,668 -0.21(-0.79%)
Feb 12, 2024 26.50 26.51 26.40 26.43 392,621 -0.02(-0.08%)
Feb 09, 2024 26.42 26.48 26.39 26.45 655,724 +0.02(+0.08%)
Feb 08, 2024 26.40 26.46 26.36 26.43 812,497 +0.04(+0.15%)
Feb 07, 2024 26.40 26.42 26.34 26.39 594,646 +0.04(+0.15%)
Feb 06, 2024 26.30 26.40 26.27 26.35 843,846 +0.08(+0.30%)
Feb 05, 2024 26.34 26.34 26.22 26.27 921,173 -0.16(-0.60%)
Feb 02, 2024 26.38 26.46 26.38 26.43 1,052,257 -0.14(-0.52%)
Feb 01, 2024 26.52 26.58 26.46 26.56 1,489,846 +0.10(+0.39%)
Jan 31, 2024 26.53 26.58 26.43 26.46 696,574 -0.04(-0.15%)
Jan 30, 2024 26.54 26.54 26.43 26.50 366,909 -0.05(-0.19%)
Jan 29, 2024 26.52 26.55 26.46 26.55 510,088 +0.05(+0.19%)
Jan 26, 2024 26.49 26.55 26.48 26.50 960,091 +0.02(+0.07%)
Jan 25, 2024 26.41 26.48 26.37 26.48 996,380 +0.16(+0.60%)
Jan 24, 2024 26.42 26.42 26.26 26.32 936,473 +0.00(+0.00%)
Jan 23, 2024 26.30 26.34 26.26 26.32 962,850 -0.00(-0.02%)
Jan 22, 2024 26.34 26.38 26.30 26.33 442,757 +0.03(+0.13%)
Jan 19, 2024 26.25 26.30 26.18 26.29 517,945 +0.01(+0.04%)
Jan 18, 2024 26.27 26.28 26.20 26.28 789,830 +0.03(+0.11%)
Jan 17, 2024 26.25 26.25 26.19 26.25 364,824 -0.09(-0.34%)
Jan 16, 2024 26.39 26.41 26.29 26.34 1,997,517 -0.12(-0.45%)
Jan 12, 2024 26.43 26.49 26.42 26.46 780,516 +0.06(+0.22%)
Jan 11, 2024 26.30 26.40 26.24 26.40 378,734 +0.11(+0.41%)
Jan 10, 2024 26.26 26.32 26.26 26.29 1,122,762 +0.06(+0.23%)
Jan 09, 2024 26.11 26.25 26.10 26.24 777,695 +0.15(+0.57%)
Jan 08, 2024 25.99 26.12 25.96 26.09 724,563 +0.14(+0.53%)
Jan 05, 2024 25.91 26.05 25.90 25.95 383,668 +0.03(+0.11%)
Jan 04, 2024 25.97 26.00 25.91 25.92 356,608 -0.08(-0.31%)
Jan 03, 2024 25.96 26.05 25.87 26.00 485,675 -0.03(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.