US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.26	26.33	26.22	26.24	1,309,689	+0.01(+0.04%)
Feb 28, 2024	26.20	26.26	26.18	26.23	612,047	+0.04(+0.15%)
Feb 27, 2024	26.19	26.19	26.11	26.19	1,164,875	+0.03(+0.11%)
Feb 26, 2024	26.24	26.26	26.16	26.16	653,114	-0.12(-0.45%)
Feb 23, 2024	26.26	26.30	26.23	26.28	324,300	+0.05(+0.19%)
Feb 22, 2024	26.15	26.27	26.15	26.23	520,524	+0.05(+0.19%)
Feb 21, 2024	26.21	26.23	26.12	26.18	909,798	-0.01(-0.04%)
Feb 20, 2024	26.15	26.22	26.13	26.19	1,153,513	+0.01(+0.04%)
Feb 16, 2024	26.15	26.20	26.14	26.18	1,720,049	-0.06(-0.23%)
Feb 15, 2024	26.23	26.28	26.18	26.24	1,755,444	+0.09(+0.34%)
Feb 14, 2024	26.15	26.19	26.12	26.15	1,027,707	+0.10(+0.38%)
Feb 13, 2024	26.09	26.14	26.01	26.05	871,155	-0.21(-0.79%)
Feb 12, 2024	26.34	26.34	26.23	26.26	395,109	-0.02(-0.08%)
Feb 09, 2024	26.25	26.31	26.22	26.28	659,880	+0.02(+0.08%)
Feb 08, 2024	26.23	26.29	26.19	26.26	817,647	+0.04(+0.15%)
Feb 07, 2024	26.23	26.25	26.17	26.22	598,415	+0.04(+0.15%)
Feb 06, 2024	26.13	26.23	26.10	26.18	849,194	+0.08(+0.30%)
Feb 05, 2024	26.17	26.18	26.05	26.10	927,011	-0.16(-0.60%)
Feb 02, 2024	26.21	26.29	26.21	26.26	1,058,926	-0.14(-0.52%)
Feb 01, 2024	26.36	26.42	26.29	26.40	1,499,288	+0.10(+0.38%)
Jan 31, 2024	26.37	26.41	26.27	26.30	700,989	-0.04(-0.15%)
Jan 30, 2024	26.37	26.37	26.27	26.34	369,234	-0.05(-0.19%)
Jan 29, 2024	26.36	26.38	26.30	26.38	513,321	+0.05(+0.19%)
Jan 26, 2024	26.33	26.38	26.32	26.34	966,176	+0.02(+0.07%)
Jan 25, 2024	26.25	26.32	26.21	26.32	1,002,695	+0.16(+0.60%)
Jan 24, 2024	26.26	26.26	26.10	26.16	942,408	+0.00(+0.00%)
Jan 23, 2024	26.14	26.18	26.10	26.16	968,952	-0.00(-0.02%)
Jan 22, 2024	26.18	26.22	26.14	26.16	445,563	+0.03(+0.13%)
Jan 19, 2024	26.08	26.14	26.01	26.13	521,228	+0.01(+0.04%)
Jan 18, 2024	26.11	26.12	26.03	26.12	794,836	+0.03(+0.11%)
Jan 17, 2024	26.08	26.09	26.02	26.09	367,136	-0.09(-0.34%)
Jan 16, 2024	26.23	26.25	26.12	26.18	2,010,178	-0.12(-0.45%)
Jan 12, 2024	26.27	26.33	26.25	26.30	785,463	+0.06(+0.23%)
Jan 11, 2024	26.14	26.24	26.07	26.24	381,135	+0.11(+0.41%)
Jan 10, 2024	26.10	26.16	26.10	26.13	1,129,878	+0.06(+0.23%)
Jan 09, 2024	25.94	26.08	25.93	26.07	782,624	+0.15(+0.57%)
Jan 08, 2024	25.82	25.95	25.80	25.92	729,155	+0.14(+0.53%)
Jan 05, 2024	25.75	25.89	25.74	25.78	386,100	+0.03(+0.11%)
Jan 04, 2024	25.80	25.83	25.75	25.75	358,869	-0.08(-0.30%)
Jan 03, 2024	25.79	25.89	25.71	25.83	488,753	-0.03(-0.11%)
Jan 02, 2024	25.92	25.94	25.83	25.86	2,040,864	-0.12(-0.45%)
Dec 29, 2023	26.04	26.09	25.97	25.98	466,423	-0.05(-0.19%)
Dec 28, 2023	26.10	26.10	25.97	26.03	813,895	-0.07(-0.26%)
Dec 27, 2023	26.08	26.19	26.06	26.10	472,393	+0.07(+0.26%)
Dec 26, 2023	26.04	26.07	26.03	26.03	396,746	+0.00(+0.00%)
Dec 22, 2023	26.12	26.12	26.02	26.03	504,564	-0.07(-0.26%)
Dec 21, 2023	26.09	26.13	26.01	26.10	647,159	+0.06(+0.23%)
Dec 20, 2023	26.08	26.14	26.02	26.04	551,391	-0.01(-0.06%)
Dec 19, 2023	25.96	26.06	25.96	26.06	311,696	+0.11(+0.44%)
Dec 18, 2023	25.98	25.98	25.88	25.94	496,125	+0.01(+0.04%)
Dec 15, 2023	25.90	25.95	25.85	25.93	700,205	+0.00(+0.00%)
Dec 14, 2023	25.86	26.02	25.86	25.93	1,179,954	+0.15(+0.58%)
Dec 13, 2023	25.46	25.78	25.45	25.78	320,760	+0.34(+1.35%)
Dec 12, 2023	25.33	25.44	25.30	25.44	655,039	+0.09(+0.35%)
Dec 11, 2023	25.37	25.37	25.27	25.35	862,513	+0.00(+0.00%)
Dec 08, 2023	25.32	25.37	25.28	25.35	605,356	-0.02(-0.08%)
Dec 07, 2023	25.40	25.44	25.37	25.37	436,018	-0.01(-0.04%)
Dec 06, 2023	25.42	25.42	25.35	25.38	546,678	+0.02(+0.08%)
Dec 05, 2023	25.33	25.40	25.32	25.36	1,095,704	+0.00(+0.00%)
Dec 04, 2023	25.24	25.36	25.24	25.36	770,620	-0.05(-0.19%)