US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	19.89	19.90	19.82	19.90	82,073	+0.08(+0.40%)
Jan 30, 2018	19.86	19.87	19.82	19.82	64,508	-0.08(-0.41%)
Jan 29, 2018	19.94	19.94	19.87	19.90	61,520	-0.07(-0.37%)
Jan 26, 2018	19.95	20.04	19.94	19.98	53,193	-0.00(-0.02%)
Jan 25, 2018	19.92	20.02	19.89	19.98	678,002	-0.04(-0.18%)
Jan 24, 2018	19.95	20.02	19.91	20.02	312,965	+0.09(+0.43%)
Jan 23, 2018	19.91	20.07	19.89	19.93	32,343	+0.08(+0.40%)
Jan 22, 2018	19.87	19.88	19.83	19.85	24,416	+0.02(+0.11%)
Jan 19, 2018	19.84	19.89	19.81	19.83	30,064	+0.01(+0.07%)
Jan 18, 2018	19.83	19.99	19.81	19.81	197,309	+0.00(+0.00%)
Jan 17, 2018	19.83	19.87	19.81	19.81	110,612	+0.01(+0.07%)
Jan 16, 2018	19.86	19.87	19.80	19.80	38,628	+0.01(+0.04%)
Jan 12, 2018		19.79	19.79	19.79	0	-0.04(-0.18%)
Jan 11, 2018	19.77	19.86	19.77	19.83	97,710	+0.06(+0.31%)
Jan 10, 2018	19.75	19.80	19.72	19.77	277,300	+0.03(+0.13%)
Jan 09, 2018	19.77	19.79	19.74	19.74	12,852	-0.04(-0.18%)
Jan 08, 2018	19.79	19.81	19.73	19.78	36,254	+0.01(+0.06%)
Jan 05, 2018	19.78	20.21	19.72	19.77	83,533	+0.03(+0.16%)
Jan 04, 2018	19.73	19.78	19.71	19.73	62,868	+0.06(+0.29%)
Jan 03, 2018	19.64	19.71	19.63	19.68	41,199	+0.05(+0.26%)
Jan 02, 2018		19.56	19.58	19.62	28,326	+0.06(+0.31%)
Dec 29, 2017		19.56	19.56	19.56	0	-0.02(-0.09%)
Dec 28, 2017	19.56	19.58	19.56	19.58	15,317	+0.03(+0.15%)
Dec 27, 2017	19.59	19.59	19.55	19.55	2,014	-0.02(-0.11%)
Dec 26, 2017	19.62	19.69	19.54	19.58	34,184	-0.01(-0.07%)
Dec 22, 2017	19.56	19.60	19.55	19.59	37,962	+0.02(+0.12%)
Dec 21, 2017	19.58	19.60	19.55	19.57	45,282	+0.02(+0.11%)
Dec 20, 2017	19.57	19.57	19.53	19.55	51,611	-0.01(-0.04%)
Dec 19, 2017	19.58	19.59	19.51	19.55	18,014	-0.04(-0.18%)
Dec 18, 2017	19.64	21.59	19.55	19.59	65,096	+0.04(+0.18%)
Dec 15, 2017	19.59	19.59	19.55	19.55	18,496	+0.01(+0.07%)
Dec 14, 2017	19.61	19.61	19.54	19.54	15,802	-0.06(-0.29%)
Dec 13, 2017	19.55	19.60	19.54	19.60	96,021	+0.07(+0.36%)
Dec 12, 2017	19.54	19.70	19.52	19.53	37,741	-0.02(-0.10%)
Dec 11, 2017	19.52	19.55	19.51	19.55	29,916	+0.02(+0.11%)
Dec 08, 2017	19.70	19.70	19.49	19.52	47,401	-0.13(-0.66%)
Dec 07, 2017	19.69	19.70	19.64	19.65	12,938	-0.02(-0.11%)
Dec 06, 2017	19.70	19.70	19.66	19.67	6,697	-0.01(-0.05%)
Dec 05, 2017	19.69	19.70	19.66	19.69	86,496	+0.02(+0.09%)
Dec 04, 2017		19.68	19.67	19.67	18,830	-0.01(-0.07%)
Dec 01, 2017	19.71	19.71	19.65	19.68	20,108	+0.20(+1.01%)
Nov 30, 2017	19.50	19.52	19.47	19.48	55,049	+0.01(+0.07%)
Nov 29, 2017	19.50	19.50	19.45	19.47	24,864	-0.01(-0.06%)
Nov 28, 2017	19.44	19.49	19.44	19.48	23,720	+0.04(+0.22%)
Nov 27, 2017	19.47	19.47	19.44	19.44	4,809	-0.07(-0.36%)
Nov 24, 2017	19.50	19.51	19.47	19.51	4,057	+0.04(+0.22%)
Nov 22, 2017	19.43	19.47	19.43	19.47	9,329	+0.02(+0.10%)
Nov 21, 2017	19.43	19.45	19.42	19.45	23,741	+0.05(+0.27%)
Nov 20, 2017	19.37	19.42	19.37	19.39	15,680	+0.01(+0.05%)
Nov 17, 2017	19.38	19.42	19.38	19.38	67,006	-0.03(-0.13%)
Nov 16, 2017	19.36	19.44	19.35	19.41	57,683	+0.14(+0.73%)
Nov 15, 2017	19.23	19.27	19.15	19.27	8,180	-0.02(-0.12%)
Nov 14, 2017	19.33	19.63	19.27	19.29	75,098	-0.05(-0.26%)
Nov 13, 2017	19.38	19.38	19.34	19.34	36,790	-0.05(-0.25%)
Nov 10, 2017	19.37	19.39	19.34	19.39	16,000	+0.01(+0.04%)
Nov 09, 2017	19.36	19.38	19.31	19.38	20,550	-0.05(-0.24%)
Nov 08, 2017	19.47	19.48	19.42	19.43	20,494	-0.07(-0.38%)
Nov 07, 2017	19.54	19.54	19.46	19.50	10,367	-0.05(-0.25%)
Nov 06, 2017	19.56	19.57	19.53	19.55	149,662	-0.06(-0.32%)
Nov 03, 2017	19.59	19.62	19.54	19.62	15,224	+0.03(+0.16%)
Nov 02, 2017	19.57	19.59	19.54	19.58	10,232	+0.03(+0.16%)