US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	18.68	18.68	18.57	18.59	33,204	+0.01(+0.04%)
Dec 28, 2018	18.96	18.96	18.57	18.58	40,817	-0.01(-0.06%)
Dec 27, 2018	18.55	18.65	18.51	18.60	13,922	-0.00(-0.02%)
Dec 26, 2018	18.45	18.60	18.32	18.60	31,578	+0.22(+1.20%)
Dec 24, 2018	18.48	18.48	18.38	18.38	6,955	-0.11(-0.58%)
Dec 21, 2018	18.58	18.65	18.45	18.48	47,116	-0.08(-0.45%)
Dec 20, 2018	18.66	18.68	18.43	18.57	56,206	-0.15(-0.81%)
Dec 19, 2018	18.93	18.93	18.68	18.72	15,562	-0.13(-0.69%)
Dec 18, 2018	18.96	18.96	18.82	18.85	8,435	-0.02(-0.12%)
Dec 17, 2018	18.99	19.05	18.85	18.87	121,023	-0.12(-0.64%)
Dec 14, 2018	19.02	19.05	18.99	18.99	58,974	-0.03(-0.16%)
Dec 13, 2018	19.15	19.18	19.01	19.02	45,117	-0.01(-0.04%)
Dec 12, 2018	19.05	19.10	18.99	19.03	17,935	+0.08(+0.40%)
Dec 11, 2018	19.09	19.09	18.93	18.96	17,106	+0.03(+0.16%)
Dec 10, 2018	18.93	19.00	18.87	18.93	53,387	-0.05(-0.28%)
Dec 07, 2018	19.04	19.09	18.93	18.98	10,950	+0.02(+0.08%)
Dec 06, 2018	19.00	19.00	18.88	18.96	153,910	-0.03(-0.16%)
Dec 04, 2018	19.15	19.15	18.98	18.99	24,144	-0.18(-0.95%)
Dec 03, 2018	19.15	19.18	19.07	19.18	19,486	+0.13(+0.68%)
Nov 30, 2018	19.09	19.09	19.02	19.05	14,715	-0.04(-0.23%)
Nov 29, 2018	19.05	19.16	19.02	19.09	16,001	-0.03(-0.15%)
Nov 28, 2018	19.05	19.16	18.97	19.12	19,122	+0.14(+0.76%)
Nov 27, 2018	19.04	19.04	18.95	18.98	8,660	+0.01(+0.03%)
Nov 26, 2018	19.01	19.06	18.95	18.97	20,757	+0.03(+0.14%)
Nov 23, 2018	18.91	18.94	18.91	18.94	927	-0.09(-0.46%)
Nov 21, 2018		19.03	19.03	19.03	0	+0.06(+0.33%)
Nov 20, 2018	18.96	18.99	18.93	18.97	43,741	-0.13(-0.68%)
Nov 19, 2018	19.05	19.10	19.03	19.10	9,926	-0.04(-0.20%)
Nov 16, 2018	19.20	19.20	19.08	19.14	35,529	+0.05(+0.24%)
Nov 15, 2018	19.13	19.17	19.04	19.09	23,978	-0.11(-0.59%)
Nov 14, 2018	19.20	19.25	19.13	19.20	26,494	+0.05(+0.28%)
Nov 13, 2018	19.30	19.31	19.14	19.15	51,324	-0.09(-0.47%)
Nov 12, 2018	19.31	19.31	19.23	19.24	11,926	-0.13(-0.68%)
Nov 09, 2018	19.45	19.45	19.30	19.37	15,908	-0.09(-0.48%)
Nov 08, 2018	19.45	19.57	19.45	19.47	141,226	-0.06(-0.33%)
Nov 07, 2018	19.52	19.55	19.48	19.53	17,840	+0.07(+0.38%)
Nov 06, 2018	19.49	19.49	19.40	19.46	20,575	+0.00(+0.02%)
Nov 05, 2018	19.40	19.49	19.40	19.45	24,023	+0.05(+0.27%)
Nov 02, 2018	19.51	19.51	19.36	19.40	12,329	-0.02(-0.12%)
Nov 01, 2018	19.47	19.48	19.42	19.42	12,387	-0.01(-0.06%)
Oct 31, 2018	19.40	19.48	19.40	19.44	46,511	+0.04(+0.19%)
Oct 30, 2018	19.45	19.45	19.32	19.40	22,785	+0.02(+0.12%)
Oct 29, 2018	19.45	19.50	19.38	19.38	13,140	-0.06(-0.31%)
Oct 26, 2018	19.44	19.51	19.41	19.44	6,662	-0.11(-0.54%)
Oct 25, 2018	19.46	19.54	19.44	19.54	12,305	+0.08(+0.42%)
Oct 24, 2018	19.56	19.56	19.46	19.46	16,384	-0.05(-0.27%)
Oct 23, 2018	19.47	19.60	19.47	19.51	17,065	-0.08(-0.39%)
Oct 22, 2018	19.67	19.67	19.54	19.59	7,923	-0.01(-0.03%)
Oct 19, 2018	19.59	19.60	19.53	19.59	3,997	+0.03(+0.15%)
Oct 18, 2018	19.58	19.63	19.55	19.56	16,101	-0.11(-0.57%)
Oct 17, 2018	19.69	19.69	19.60	19.68	30,083	-0.00(-0.02%)
Oct 16, 2018	19.64	19.70	19.64	19.68	15,512	+0.04(+0.21%)
Oct 15, 2018	19.59	19.65	19.59	19.64	6,889	-0.04(-0.19%)
Oct 12, 2018	19.57	19.68	19.57	19.68	28,783	+0.15(+0.77%)
Oct 11, 2018	19.59	19.59	19.47	19.53	15,299	+0.02(+0.08%)
Oct 10, 2018	19.63	19.63	19.51	19.51	13,193	-0.16(-0.80%)
Oct 09, 2018	19.65	19.68	19.58	19.67	11,898	+0.13(+0.69%)
Oct 08, 2018	19.63	19.67	19.53	19.53	33,617	-0.18(-0.91%)
Oct 05, 2018	19.72	19.72	19.64	19.71	8,928	-0.06(-0.30%)
Oct 04, 2018	19.78	19.78	19.66	19.77	21,695	-0.01(-0.04%)
Oct 03, 2018	19.89	19.89	19.78	19.78	183,809	-0.04(-0.19%)
Oct 02, 2018	19.89	19.90	19.82	19.82	26,249	-0.04(-0.23%)