US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2024	26.49	26.49	26.45	26.47	360,221	-0.05(-0.19%)
May 07, 2024	26.53	26.55	26.47	26.52	516,732	+0.05(+0.19%)
May 06, 2024	26.45	26.49	26.41	26.47	1,319,359	+0.05(+0.19%)
May 03, 2024	26.45	26.52	26.36	26.42	1,712,922	+0.11(+0.42%)
May 02, 2024	26.19	26.31	26.16	26.31	464,564	+0.17(+0.65%)
May 01, 2024	26.04	26.26	25.90	26.14	1,229,218	+0.09(+0.36%)
Apr 30, 2024	26.10	26.17	26.05	26.05	850,196	-0.16(-0.61%)
Apr 29, 2024	26.16	26.21	26.13	26.21	500,883	+0.11(+0.42%)
Apr 26, 2024	26.05	26.12	26.05	26.10	527,832	+0.06(+0.23%)
Apr 25, 2024	25.95	26.04	25.87	26.04	319,881	-0.05(-0.19%)
Apr 24, 2024	26.13	26.14	26.02	26.09	324,187	-0.01(-0.04%)
Apr 23, 2024	26.05	26.15	26.04	26.10	733,527	+0.07(+0.27%)
Apr 22, 2024	25.97	26.06	25.96	26.03	210,839	+0.08(+0.31%)
Apr 19, 2024	25.94	25.98	25.93	25.95	451,769	+0.07(+0.27%)
Apr 18, 2024	25.90	25.92	25.84	25.88	661,175	-0.06(-0.23%)
Apr 17, 2024	26.03	26.06	25.90	25.94	849,807	+0.04(+0.15%)
Apr 16, 2024	26.04	26.04	25.90	25.90	996,676	-0.16(-0.61%)
Apr 15, 2024	26.30	26.30	26.04	26.06	677,488	-0.21(-0.80%)
Apr 12, 2024	26.32	26.32	26.24	26.27	1,508,822	-0.03(-0.11%)
Apr 11, 2024	26.37	26.37	26.22	26.30	998,838	-0.05(-0.19%)
Apr 10, 2024	26.40	26.43	26.26	26.35	2,232,608	-0.20(-0.75%)
Apr 09, 2024	26.53	26.56	26.49	26.54	479,030	+0.07(+0.26%)
Apr 08, 2024	26.42	26.50	26.42	26.47	418,166	+0.06(+0.23%)
Apr 05, 2024	26.44	26.47	26.41	26.42	565,321	-0.02(-0.08%)
Apr 04, 2024	26.52	26.54	26.40	26.43	1,052,161	-0.03(-0.11%)
Apr 03, 2024	26.41	26.48	26.38	26.46	916,656	+0.02(+0.08%)
Apr 02, 2024	26.39	26.44	26.36	26.44	1,135,947	-0.01(-0.04%)
Apr 01, 2024	26.54	26.54	26.42	26.45	1,395,843	-0.10(-0.38%)
Mar 28, 2024	26.60	26.61	26.54	26.56	414,575	-0.02(-0.07%)
Mar 27, 2024	26.49	26.58	26.49	26.57	372,022	+0.12(+0.45%)
Mar 26, 2024	26.52	26.52	26.46	26.46	234,816	-0.01(-0.04%)
Mar 25, 2024	26.45	26.49	26.43	26.47	263,496	-0.04(-0.15%)
Mar 22, 2024	26.53	26.56	26.48	26.51	220,339	-0.01(-0.04%)
Mar 21, 2024	26.56	26.56	26.44	26.52	571,317	+0.02(+0.07%)
Mar 20, 2024	26.39	26.55	26.35	26.50	2,449,720	+0.13(+0.49%)
Mar 19, 2024	26.26	26.40	26.25	26.37	1,149,986	+0.15(+0.57%)
Mar 18, 2024	26.29	26.31	26.20	26.22	494,368	+0.02(+0.08%)
Mar 15, 2024	26.21	26.23	26.15	26.20	638,536	+0.00(+0.00%)
Mar 14, 2024	26.32	26.32	26.18	26.20	335,910	-0.14(-0.53%)
Mar 13, 2024	26.38	26.39	26.33	26.34	687,675	+0.01(+0.04%)
Mar 12, 2024	26.39	26.39	26.27	26.33	554,477	+0.02(+0.09%)
Mar 11, 2024	26.28	26.31	26.26	26.30	341,711	+0.00(+0.02%)
Mar 08, 2024	26.32	26.40	26.29	26.30	264,666	+0.01(+0.04%)
Mar 07, 2024	26.35	26.35	26.27	26.29	369,356	+0.02(+0.08%)
Mar 06, 2024	26.29	26.34	26.25	26.27	367,649	+0.02(+0.08%)
Mar 05, 2024	26.24	26.31	26.22	26.25	341,874	-0.00(-0.02%)
Mar 04, 2024	26.22	26.27	26.21	26.25	766,787	+0.03(+0.13%)
Mar 01, 2024	26.17	26.26	26.07	26.22	1,059,664	+0.11(+0.43%)
Feb 29, 2024	26.13	26.19	26.09	26.11	1,316,378	+0.01(+0.04%)
Feb 28, 2024	26.07	26.13	26.05	26.10	615,173	+0.04(+0.15%)
Feb 27, 2024	26.06	26.06	25.98	26.06	1,170,824	+0.03(+0.11%)
Feb 26, 2024	26.11	26.13	26.03	26.03	656,450	-0.12(-0.45%)
Feb 23, 2024	26.13	26.16	26.10	26.15	325,956	+0.05(+0.19%)
Feb 22, 2024	26.02	26.14	26.02	26.10	523,183	+0.05(+0.19%)
Feb 21, 2024	26.08	26.10	25.98	26.05	914,445	-0.01(-0.04%)
Feb 20, 2024	26.02	26.09	26.00	26.06	1,159,404	+0.01(+0.04%)
Feb 16, 2024	26.02	26.07	26.00	26.05	1,728,834	-0.06(-0.23%)
Feb 15, 2024	26.10	26.15	26.05	26.11	1,764,410	+0.09(+0.34%)
Feb 14, 2024	26.02	26.05	25.98	26.02	1,032,956	+0.10(+0.38%)
Feb 13, 2024	25.96	26.01	25.88	25.92	875,604	-0.21(-0.79%)
Feb 12, 2024	26.20	26.21	26.10	26.13	397,127	-0.02(-0.07%)
Feb 09, 2024	26.12	26.17	26.09	26.15	663,250	+0.02(+0.08%)
Feb 08, 2024	26.10	26.16	26.06	26.13	821,823	+0.04(+0.15%)
Feb 07, 2024	26.10	26.12	26.04	26.09	601,471	+0.04(+0.15%)
Feb 06, 2024	26.00	26.10	25.97	26.05	853,531	+0.08(+0.30%)
Feb 05, 2024	26.04	26.04	25.92	25.97	931,745	-0.16(-0.60%)
Feb 02, 2024	26.08	26.16	26.08	26.13	1,064,334	-0.14(-0.52%)
Feb 01, 2024	26.22	26.28	26.16	26.26	1,506,946	+0.10(+0.38%)
Jan 31, 2024	26.23	26.28	26.13	26.16	704,569	-0.04(-0.15%)
Jan 30, 2024	26.24	26.24	26.13	26.20	371,120	-0.05(-0.19%)
Jan 29, 2024	26.22	26.25	26.16	26.25	515,942	+0.05(+0.19%)
Jan 26, 2024	26.19	26.25	26.18	26.20	971,111	+0.02(+0.07%)
Jan 25, 2024	26.11	26.18	26.07	26.18	1,007,816	+0.16(+0.60%)
Jan 24, 2024	26.12	26.12	25.97	26.03	947,222	+0.00(+0.00%)
Jan 23, 2024	26.01	26.05	25.97	26.03	973,901	-0.00(-0.02%)
Jan 22, 2024	26.05	26.08	26.01	26.03	447,838	+0.03(+0.13%)
Jan 19, 2024	25.95	26.01	25.88	26.00	523,890	+0.01(+0.04%)
Jan 18, 2024	25.98	25.99	25.90	25.99	798,895	+0.03(+0.11%)
Jan 17, 2024	25.95	25.96	25.89	25.96	369,011	-0.09(-0.34%)
Jan 16, 2024	26.09	26.11	25.99	26.05	2,020,444	-0.12(-0.45%)
Jan 12, 2024	26.13	26.19	26.12	26.16	789,475	+0.06(+0.23%)
Jan 11, 2024	26.01	26.10	25.94	26.10	383,081	+0.11(+0.41%)
Jan 10, 2024	25.97	26.03	25.97	26.00	1,135,649	+0.06(+0.23%)
Jan 09, 2024	25.81	25.95	25.80	25.94	786,621	+0.15(+0.57%)
Jan 08, 2024	25.69	25.82	25.67	25.79	732,879	+0.14(+0.53%)
Jan 05, 2024	25.61	25.76	25.60	25.65	388,072	+0.03(+0.11%)
Jan 04, 2024	25.67	25.70	25.61	25.62	360,702	-0.08(-0.31%)
Jan 03, 2024	25.66	25.76	25.58	25.70	491,249	-0.03(-0.11%)
Jan 02, 2024	25.79	25.81	25.70	25.73	2,051,287	-0.12(-0.45%)
Dec 29, 2023	25.91	25.96	25.84	25.85	468,805	-0.05(-0.19%)
Dec 28, 2023	25.97	25.97	25.84	25.90	818,052	-0.07(-0.26%)
Dec 27, 2023	25.95	26.05	25.93	25.97	474,806	+0.07(+0.26%)
Dec 26, 2023	25.91	25.94	25.90	25.90	398,773	+0.00(+0.00%)
Dec 22, 2023	25.99	25.99	25.89	25.90	507,141	-0.07(-0.26%)
Dec 21, 2023	25.96	26.00	25.88	25.97	650,465	+0.06(+0.23%)
Dec 20, 2023	25.95	26.01	25.89	25.91	554,208	-0.01(-0.06%)
Dec 19, 2023	25.83	25.93	25.83	25.92	313,288	+0.11(+0.44%)
Dec 18, 2023	25.85	25.85	25.75	25.81	498,659	+0.01(+0.04%)
Dec 15, 2023	25.77	25.82	25.72	25.80	703,781	+0.00(+0.00%)
Dec 14, 2023	25.73	25.89	25.73	25.80	1,185,981	+0.15(+0.58%)
Dec 13, 2023	25.33	25.65	25.32	25.65	322,399	+0.34(+1.35%)
Dec 12, 2023	25.20	25.31	25.17	25.31	658,384	+0.09(+0.35%)
Dec 11, 2023	25.24	25.24	25.14	25.22	866,918	+0.00(+0.00%)
Dec 08, 2023	25.19	25.24	25.16	25.22	608,447	-0.02(-0.08%)
Dec 07, 2023	25.27	25.31	25.24	25.24	438,245	-0.01(-0.04%)
Dec 06, 2023	25.29	25.29	25.22	25.25	549,470	+0.02(+0.08%)
Dec 05, 2023	25.20	25.27	25.19	25.23	1,101,300	+0.00(+0.00%)
Dec 04, 2023	25.12	25.23	25.12	25.23	774,556	-0.05(-0.19%)
Dec 01, 2023	25.07	25.28	25.04	25.28	1,264,387	+0.23(+0.92%)
Nov 30, 2023	25.09	25.09	24.97	25.05	955,362	-0.02(-0.10%)
Nov 29, 2023	25.02	25.10	25.02	25.07	333,441	+0.16(+0.66%)
Nov 28, 2023	24.83	24.95	24.79	24.91	384,890	+0.08(+0.31%)
Nov 27, 2023	24.77	24.84	24.74	24.83	455,662	+0.10(+0.39%)
Nov 24, 2023	24.75	24.76	24.73	24.74	250,632	-0.03(-0.12%)
Nov 22, 2023	24.68	24.77	24.68	24.76	539,969	+0.03(+0.12%)
Nov 21, 2023	24.69	24.74	24.68	24.74	235,144	+0.03(+0.12%)
Nov 20, 2023	24.71	24.77	24.68	24.71	558,550	+0.00(+0.00%)
Nov 17, 2023	24.63	24.71	24.60	24.71	600,903	+0.05(+0.20%)
Nov 16, 2023	24.58	24.66	24.56	24.66	1,313,915	+0.09(+0.35%)
Nov 15, 2023	24.59	24.60	24.53	24.57	763,265	-0.06(-0.24%)
Nov 14, 2023	24.58	24.69	24.58	24.63	2,097,114	+0.25(+1.03%)
Nov 13, 2023	24.33	24.38	24.29	24.38	695,672	-0.03(-0.12%)
Nov 10, 2023	24.36	24.42	24.32	24.41	1,887,933	+0.15(+0.60%)
Nov 09, 2023	24.42	24.42	24.24	24.26	635,964	-0.12(-0.48%)
Nov 08, 2023	24.27	24.38	24.27	24.38	981,884	+0.05(+0.20%)
Nov 07, 2023	24.30	24.39	24.27	24.33	1,719,211	+0.00(+0.00%)
Nov 06, 2023	24.37	24.39	24.25	24.33	3,228,044	-0.05(-0.20%)
Nov 03, 2023	24.22	24.38	24.21	24.38	2,740,439	+0.34(+1.41%)
Nov 02, 2023	23.95	24.09	23.95	24.04	670,767	+0.22(+0.94%)
Nov 01, 2023	23.76	23.81	23.68	23.81	2,101,431	+0.16(+0.67%)
Oct 31, 2023	23.52	23.71	23.52	23.66	1,155,689	+0.14(+0.57%)
Oct 30, 2023	23.54	23.55	23.45	23.52	3,522,515	+0.03(+0.12%)
Oct 27, 2023	23.52	23.55	23.44	23.49	479,249	-0.01(-0.04%)
Oct 26, 2023	23.42	23.55	23.32	23.50	857,794	+0.09(+0.37%)
Oct 25, 2023	23.49	23.49	23.38	23.42	665,513	-0.10(-0.41%)
Oct 24, 2023	23.49	23.55	23.47	23.51	690,973	+0.07(+0.29%)
Oct 23, 2023	23.32	23.51	23.28	23.44	650,958	+0.11(+0.45%)
Oct 20, 2023	23.34	23.41	23.32	23.34	1,033,856	+0.02(+0.08%)
Oct 19, 2023	23.40	23.51	23.32	23.32	791,738	-0.08(-0.33%)
Oct 18, 2023	23.45	23.51	23.38	23.40	1,612,152	-0.11(-0.45%)
Oct 17, 2023	23.48	23.57	23.45	23.50	771,897	-0.07(-0.29%)
Oct 16, 2023	23.57	23.62	23.55	23.57	1,265,671	-0.02(-0.08%)
Oct 13, 2023	23.65	23.70	23.56	23.59	1,721,749	+0.00(+0.00%)
Oct 12, 2023	23.65	23.68	23.51	23.59	648,002	-0.12(-0.49%)
Oct 11, 2023	23.75	23.75	23.58	23.70	1,529,301	+0.00(+0.00%)
Oct 10, 2023	23.65	23.76	23.61	23.70	6,573,851	+0.01(+0.04%)
Oct 09, 2023	23.52	23.70	23.52	23.70	737,431	+0.19(+0.82%)
Oct 06, 2023	23.38	23.54	23.35	23.50	2,192,312	+0.00(+0.00%)
Oct 05, 2023	23.49	23.53	23.44	23.50	1,650,188	+0.03(+0.12%)
Oct 04, 2023	23.53	23.53	23.39	23.47	2,118,536	+0.07(+0.29%)
Oct 03, 2023	23.60	23.61	23.41	23.41	3,567,599	-0.25(-1.06%)
Oct 02, 2023	23.78	23.79	23.65	23.66	2,346,582	-0.16(-0.69%)
Sep 29, 2023	23.96	23.99	23.81	23.82	550,464	-0.06(-0.24%)
Sep 28, 2023	23.78	23.89	23.73	23.88	1,086,396	+0.08(+0.32%)
Sep 27, 2023	23.90	23.92	23.76	23.80	1,902,843	-0.06(-0.24%)
Sep 26, 2023	23.94	23.94	23.82	23.86	1,086,049	-0.11(-0.44%)
Sep 25, 2023	23.95	23.99	23.94	23.96	1,681,833	-0.05(-0.20%)
Sep 22, 2023	24.07	24.10	24.01	24.01	2,394,813	+0.03(+0.12%)
Sep 21, 2023	24.09	24.09	23.98	23.98	2,756,739	-0.19(-0.79%)
Sep 20, 2023	24.24	24.28	24.16	24.18	680,027	-0.04(-0.16%)
Sep 19, 2023	24.27	24.27	24.20	24.21	327,673	-0.07(-0.28%)
Sep 18, 2023	24.23	24.29	24.23	24.28	383,306	+0.03(+0.12%)
Sep 15, 2023	24.28	24.31	24.25	24.25	809,084	-0.07(-0.28%)
Sep 14, 2023	24.36	24.36	24.28	24.32	505,623	+0.01(+0.04%)
Sep 13, 2023	24.27	24.34	24.26	24.31	653,785	+0.08(+0.32%)
Sep 12, 2023	24.23	24.28	24.21	24.23	573,416	-0.03(-0.12%)
Sep 11, 2023	24.25	24.27	24.20	24.26	1,693,260	+0.02(+0.08%)
Sep 08, 2023	24.28	24.31	24.21	24.24	916,822	-0.03(-0.12%)
Sep 07, 2023	24.17	24.27	24.15	24.27	607,049	+0.08(+0.32%)
Sep 06, 2023	24.23	24.23	24.13	24.19	816,937	-0.02(-0.08%)
Sep 05, 2023	24.34	24.34	24.20	24.21	783,135	-0.12(-0.47%)