US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.32	26.34	26.30	26.33	558,016	+0.01(+0.03%)
Aug 30, 2021	26.27	26.33	26.26	26.32	1,937,531	+0.06(+0.23%)
Aug 27, 2021	26.23	26.28	26.18	26.26	756,262	+0.09(+0.33%)
Aug 26, 2021	26.21	26.21	26.15	26.17	1,064,141	-0.03(-0.10%)
Aug 25, 2021	26.20	26.22	26.18	26.20	885,470	+0.03(+0.13%)
Aug 24, 2021	26.12	26.20	26.12	26.16	2,133,092	+0.03(+0.10%)
Aug 23, 2021	26.09	26.15	26.08	26.14	656,975	+0.09(+0.33%)
Aug 20, 2021	26.04	26.06	26.02	26.05	538,132	+0.02(+0.07%)
Aug 19, 2021	25.99	26.04	25.98	26.03	1,484,841	+0.03(+0.13%)
Aug 18, 2021	26.07	26.08	25.98	26.00	705,524	-0.06(-0.23%)
Aug 17, 2021	26.07	26.07	26.03	26.06	591,049	-0.04(-0.17%)
Aug 16, 2021	26.09	26.11	26.05	26.10	830,195	+0.01(+0.03%)
Aug 13, 2021	26.10	26.10	26.04	26.10	450,423	+0.03(+0.13%)
Aug 12, 2021	26.02	26.07	26.01	26.06	764,708	+0.03(+0.10%)
Aug 11, 2021	25.98	26.06	25.97	26.03	601,920	+0.07(+0.27%)
Aug 10, 2021	26.03	26.05	25.95	25.96	828,863	-0.08(-0.30%)
Aug 09, 2021	26.09	26.09	26.03	26.04	755,514	-0.03(-0.13%)
Aug 06, 2021	26.12	26.12	26.06	26.08	438,760	-0.03(-0.13%)
Aug 05, 2021	26.09	26.11	26.09	26.11	610,728	+0.05(+0.20%)
Aug 04, 2021	26.10	26.10	26.03	26.06	1,107,234	-0.05(-0.20%)
Aug 03, 2021	26.10	26.13	26.06	26.11	1,351,910	+0.02(+0.07%)
Aug 02, 2021	26.21	26.21	26.09	26.10	905,564	-0.05(-0.17%)
Jul 30, 2021	26.17	26.17	26.12	26.14	1,894,786	+0.00(+0.00%)
Jul 29, 2021	26.11	26.16	26.11	26.14	571,060	+0.03(+0.13%)
Jul 28, 2021	26.10	26.12	26.04	26.11	1,220,787	+0.03(+0.10%)
Jul 27, 2021	26.09	26.10	26.04	26.08	870,714	+0.00(+0.00%)
Jul 26, 2021	26.11	26.16	26.08	26.08	4,854,257	-0.02(-0.07%)
Jul 23, 2021	26.11	26.14	26.08	26.10	9,368,659	+0.02(+0.07%)
Jul 22, 2021	26.08	26.11	26.04	26.08	353,600	+0.03(+0.13%)
Jul 21, 2021	25.96	26.05	25.96	26.05	479,401	+0.06(+0.23%)
Jul 20, 2021	25.93	26.00	25.89	25.98	1,316,954	+0.03(+0.13%)
Jul 19, 2021	26.01	26.05	25.87	25.95	428,484	-0.10(-0.40%)
Jul 16, 2021	26.11	26.11	26.05	26.05	626,718	-0.06(-0.23%)
Jul 15, 2021	26.11	26.12	26.08	26.11	478,386	-0.03(-0.10%)
Jul 14, 2021	26.12	26.14	26.09	26.14	946,423	+0.04(+0.17%)
Jul 13, 2021	26.17	26.18	26.08	26.10	699,462	-0.07(-0.27%)
Jul 12, 2021	26.16	26.18	26.14	26.17	436,858	+0.01(+0.03%)
Jul 09, 2021	26.15	26.18	25.24	26.16	819,981	+0.03(+0.10%)
Jul 08, 2021	26.12	26.15	26.08	26.13	548,924	-0.03(-0.13%)
Jul 07, 2021	26.17	26.18	26.12	26.17	778,892	+0.03(+0.13%)
Jul 06, 2021	26.07	26.15	26.05	26.13	671,309	+0.07(+0.27%)
Jul 02, 2021	26.01	26.09	25.98	26.06	4,540,401	+0.05(+0.20%)
Jul 01, 2021	25.98	26.01	25.97	26.01	605,637	+0.08(+0.32%)
Jun 30, 2021	25.92	25.95	25.89	25.93	2,511,737	+0.04(+0.17%)
Jun 29, 2021	25.90	25.91	25.86	25.89	768,991	+0.03(+0.13%)
Jun 28, 2021	25.86	25.88	25.81	25.85	1,039,001	+0.03(+0.10%)
Jun 25, 2021	25.81	25.85	25.81	25.82	422,014	+0.03(+0.10%)
Jun 24, 2021	25.80	25.81	25.77	25.80	497,653	+0.03(+0.10%)
Jun 23, 2021	25.78	25.79	25.74	25.77	431,285	+0.01(+0.03%)
Jun 22, 2021	25.73	25.77	25.69	25.76	1,108,323	+0.03(+0.10%)
Jun 21, 2021	25.71	25.74	25.69	25.74	694,318	+0.03(+0.13%)
Jun 18, 2021	25.68	25.71	25.65	25.70	318,595	+0.02(+0.07%)
Jun 17, 2021	25.68	25.72	25.67	25.69	567,435	+0.02(+0.07%)
Jun 16, 2021	25.72	25.72	25.62	25.67	953,855	-0.03(-0.13%)
Jun 15, 2021	25.69	25.72	25.68	25.70	526,912	+0.01(+0.03%)
Jun 14, 2021	25.72	25.73	25.68	25.69	422,508	-0.01(-0.03%)
Jun 11, 2021	25.74	25.74	25.68	25.70	682,344	+0.01(+0.03%)
Jun 10, 2021	25.64	25.71	25.64	25.69	461,365	+0.06(+0.24%)
Jun 09, 2021	25.66	25.67	25.63	25.63	432,029	+0.03(+0.14%)
Jun 08, 2021	25.64	25.64	25.59	25.60	418,155	+0.02(+0.07%)
Jun 07, 2021	25.56	25.59	25.56	25.58	371,010	+0.01(+0.03%)
Jun 04, 2021	25.53	25.57	25.53	25.57	551,507	+0.08(+0.31%)
Jun 03, 2021	25.49	25.53	25.47	25.50	676,508	-0.07(-0.27%)
Jun 02, 2021	25.50	25.56	25.50	25.56	562,496	+0.07(+0.27%)