US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	22.61	22.92	22.57	22.92	2,406,582	+0.33(+1.46%)
Nov 29, 2022	22.49	22.61	22.46	22.59	1,216,450	+0.08(+0.37%)
Nov 28, 2022	22.62	22.65	22.47	22.50	449,542	-0.17(-0.73%)
Nov 25, 2022	22.70	22.70	22.63	22.67	231,398	-0.01(-0.04%)
Nov 23, 2022	22.60	22.72	22.60	22.68	640,865	+0.05(+0.20%)
Nov 22, 2022	22.51	22.63	22.49	22.63	1,038,303	+0.18(+0.82%)
Nov 21, 2022	22.46	22.52	22.41	22.45	1,036,013	-0.01(-0.04%)
Nov 18, 2022	22.50	22.52	22.39	22.46	438,923	+0.06(+0.25%)
Nov 17, 2022	22.32	22.44	22.29	22.40	911,345	-0.11(-0.49%)
Nov 16, 2022	22.50	22.53	22.46	22.51	815,373	+0.03(+0.12%)
Nov 15, 2022	22.42	22.50	22.36	22.49	1,849,696	+0.17(+0.78%)
Nov 14, 2022	22.39	22.41	22.28	22.31	951,322	-0.17(-0.73%)
Nov 11, 2022	22.37	22.49	22.32	22.48	3,074,493	+0.08(+0.37%)
Nov 10, 2022	22.36	22.43	22.23	22.39	3,206,744	+0.58(+2.65%)
Nov 09, 2022	22.02	22.05	21.77	21.82	8,323,615	-0.24(-1.08%)
Nov 08, 2022	22.11	22.15	22.00	22.05	1,181,271	+0.01(+0.04%)
Nov 07, 2022	22.11	22.11	22.00	22.05	1,008,983	+0.02(+0.08%)
Nov 04, 2022	22.05	22.13	21.90	22.03	837,869	+0.09(+0.42%)
Nov 03, 2022	21.76	21.97	21.72	21.93	933,779	-0.03(-0.13%)
Nov 02, 2022	22.15	22.38	21.94	21.96	1,087,578	-0.17(-0.75%)
Nov 01, 2022	22.18	22.20	21.98	22.13	1,600,080	+0.12(+0.53%)
Oct 31, 2022	22.12	22.15	21.98	22.01	1,563,855	-0.29(-1.31%)
Oct 28, 2022	22.20	22.33	22.19	22.30	916,424	+0.14(+0.62%)
Oct 27, 2022	22.08	22.22	22.02	22.17	1,387,232	+0.16(+0.70%)
Oct 26, 2022	21.96	22.12	21.93	22.01	1,496,098	+0.03(+0.12%)
Oct 25, 2022	21.87	22.01	21.87	21.98	2,021,079	+0.19(+0.88%)
Oct 24, 2022	21.80	21.88	21.71	21.79	2,844,402	+0.00(+0.00%)
Oct 21, 2022	21.58	21.86	21.56	21.79	8,475,010	+0.16(+0.76%)
Oct 20, 2022	21.72	21.90	21.56	21.63	22,131,100	-0.22(-1.00%)
Oct 19, 2022	21.92	21.95	21.78	21.85	1,144,997	-0.14(-0.62%)
Oct 18, 2022	22.08	22.13	21.88	21.98	665,768	+0.10(+0.46%)
Oct 17, 2022	21.83	21.95	21.81	21.88	384,427	+0.23(+1.05%)
Oct 14, 2022	21.85	21.91	21.61	21.66	1,021,009	-0.11(-0.50%)
Oct 13, 2022	21.36	21.81	21.36	21.77	1,064,898	+0.01(+0.04%)
Oct 12, 2022	21.77	21.82	21.71	21.76	863,862	+0.05(+0.21%)
Oct 11, 2022	21.72	21.91	21.67	21.71	897,311	+0.05(+0.25%)
Oct 10, 2022	21.90	21.90	21.55	21.66	504,582	-0.24(-1.08%)
Oct 07, 2022	22.01	22.08	21.89	21.89	630,198	-0.26(-1.15%)
Oct 06, 2022	22.19	22.28	22.10	22.15	593,641	-0.06(-0.29%)
Oct 05, 2022	22.13	22.27	22.02	22.21	614,314	-0.05(-0.25%)
Oct 04, 2022	22.14	22.29	22.14	22.27	1,260,852	+0.29(+1.33%)
Oct 03, 2022	21.88	22.02	21.85	21.98	2,950,761	+0.26(+1.19%)
Sep 30, 2022	21.85	21.99	21.70	21.72	1,033,356	-0.16(-0.75%)
Sep 29, 2022	21.88	21.93	21.73	21.88	891,892	-0.17(-0.78%)
Sep 28, 2022	21.85	22.09	21.81	22.05	1,754,644	+0.32(+1.46%)
Sep 27, 2022	21.94	21.96	21.67	21.73	999,067	-0.05(-0.21%)
Sep 26, 2022	21.93	22.03	21.75	21.78	1,702,817	-0.18(-0.83%)
Sep 23, 2022	22.10	22.15	21.91	21.96	971,740	-0.27(-1.23%)
Sep 22, 2022	22.30	22.32	22.16	22.23	1,134,919	-0.10(-0.45%)
Sep 21, 2022	22.50	22.58	22.26	22.33	1,098,405	-0.13(-0.57%)
Sep 20, 2022	22.53	22.56	22.46	22.46	590,586	-0.22(-0.96%)
Sep 19, 2022	22.53	22.69	22.53	22.68	916,298	+0.04(+0.16%)
Sep 16, 2022	22.47	22.64	22.44	22.64	579,311	+0.05(+0.24%)
Sep 15, 2022	22.65	22.69	22.55	22.59	953,555	-0.07(-0.32%)
Sep 14, 2022	22.71	22.84	22.65	22.66	1,179,143	+0.05(+0.20%)
Sep 13, 2022	22.77	22.86	22.62	22.62	2,270,080	-0.47(-2.05%)
Sep 12, 2022	23.10	23.16	23.02	23.09	663,380	+0.07(+0.32%)
Sep 09, 2022	23.09	23.17	22.98	23.02	543,376	+0.04(+0.16%)
Sep 08, 2022	22.83	23.01	22.83	22.98	1,071,620	+0.05(+0.20%)
Sep 07, 2022	22.64	22.94	22.64	22.93	512,839	+0.31(+1.37%)
Sep 06, 2022	22.73	22.73	22.55	22.63	785,610	-0.12(-0.52%)
Sep 02, 2022	22.91	22.97	22.69	22.74	2,456,856	+0.02(+0.08%)