US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.20	21.20	21.12	21.18	60,638	+0.02(+0.08%)
Sep 27, 2019	21.27	21.27	21.12	21.16	93,151	-0.06(-0.30%)
Sep 26, 2019	21.24	21.25	21.20	21.23	51,574	-0.07(-0.33%)
Sep 25, 2019	21.31	21.31	21.22	21.30	65,051	+0.02(+0.07%)
Sep 24, 2019	21.34	21.37	21.24	21.28	70,730	-0.04(-0.19%)
Sep 23, 2019	21.31	21.36	21.29	21.32	67,189	+0.01(+0.04%)
Sep 20, 2019	21.35	21.36	21.29	21.31	118,177	+0.03(+0.15%)
Sep 19, 2019	21.35	21.36	21.27	21.28	103,599	-0.06(-0.30%)
Sep 18, 2019	21.38	21.38	21.23	21.35	73,828	-0.01(-0.04%)
Sep 17, 2019	21.35	21.37	21.29	21.35	31,575	+0.02(+0.07%)
Sep 16, 2019	21.32	21.36	21.28	21.34	205,229	+0.09(+0.41%)
Sep 13, 2019	21.29	21.29	21.18	21.25	63,070	+0.02(+0.11%)
Sep 12, 2019	21.29	21.32	21.23	21.23	57,525	+0.00(+0.00%)
Sep 11, 2019	21.14	21.27	21.14	21.23	218,595	+0.08(+0.37%)
Sep 10, 2019	21.23	21.23	21.13	21.15	69,048	-0.09(-0.41%)
Sep 09, 2019	21.21	21.24	21.14	21.24	65,476	+0.06(+0.30%)
Sep 06, 2019	21.13	21.27	21.13	21.17	55,233	-0.02(-0.11%)
Sep 05, 2019	21.20	21.21	21.09	21.20	51,252	+0.13(+0.60%)
Sep 04, 2019	21.05	21.13	21.01	21.07	55,385	-0.01(-0.04%)
Sep 03, 2019	21.13	21.13	21.00	21.08	141,676	-0.03(-0.15%)
Aug 30, 2019	21.18	21.18	21.04	21.11	29,582	-0.01(-0.04%)
Aug 29, 2019	21.19	21.19	21.08	21.12	37,959	+0.02(+0.07%)
Aug 28, 2019	21.05	21.11	20.97	21.10	29,014	+0.09(+0.45%)
Aug 27, 2019	21.03	21.06	20.94	21.01	39,910	-0.02(-0.11%)
Aug 26, 2019	21.01	21.03	20.90	21.03	209,653	+0.14(+0.68%)
Aug 23, 2019	20.90	21.03	20.81	20.89	47,991	-0.06(-0.30%)
Aug 22, 2019	21.02	21.03	20.91	20.95	52,454	-0.01(-0.04%)
Aug 21, 2019	20.99	21.01	20.92	20.96	45,138	+0.06(+0.30%)
Aug 20, 2019	20.90	20.90	20.82	20.90	24,937	-0.02(-0.11%)
Aug 19, 2019	20.93	20.93	20.87	20.92	54,579	+0.11(+0.53%)
Aug 16, 2019	20.74	20.85	20.74	20.81	36,819	+0.08(+0.38%)
Aug 15, 2019	20.68	20.76	20.68	20.73	43,688	+0.03(+0.15%)
Aug 14, 2019	20.86	20.86	20.60	20.70	91,024	-0.17(-0.81%)
Aug 13, 2019	20.81	20.93	20.81	20.87	31,202	+0.07(+0.32%)
Aug 12, 2019	20.83	20.87	20.75	20.80	41,210	-0.06(-0.26%)
Aug 09, 2019	20.89	20.90	20.84	20.86	31,232	-0.06(-0.30%)
Aug 08, 2019	20.90	20.97	20.85	20.92	24,741	+0.06(+0.30%)
Aug 07, 2019	20.85	20.86	20.78	20.86	27,376	-0.05(-0.26%)
Aug 06, 2019	20.94	20.95	20.79	20.91	25,624	+0.12(+0.57%)
Aug 05, 2019	20.88	20.88	20.68	20.79	53,395	-0.21(-0.99%)
Aug 02, 2019	20.95	21.05	20.95	21.00	25,519	+0.09(+0.43%)
Aug 01, 2019	21.05	21.13	20.90	20.91	158,390	-0.08(-0.39%)
Jul 31, 2019	21.06	21.09	20.83	20.99	42,097	-0.05(-0.26%)
Jul 30, 2019	21.01	21.05	20.95	21.05	31,853	+0.01(+0.06%)
Jul 29, 2019	21.06	21.06	20.99	21.04	43,408	-0.02(-0.10%)
Jul 26, 2019	20.95	21.07	20.95	21.06	33,294	+0.06(+0.30%)
Jul 25, 2019	21.01	21.01	20.95	20.99	44,727	-0.02(-0.11%)
Jul 24, 2019	21.01	21.02	20.97	21.02	26,292	+0.05(+0.22%)
Jul 23, 2019	20.97	20.99	20.92	20.97	40,102	+0.04(+0.20%)
Jul 22, 2019	20.93	20.94	20.86	20.93	23,722	+0.07(+0.33%)
Jul 19, 2019	20.81	20.92	20.81	20.86	61,357	-0.06(-0.30%)
Jul 18, 2019	20.90	20.93	20.86	20.92	43,941	+0.01(+0.04%)
Jul 17, 2019	20.91	20.92	20.86	20.92	64,262	+0.05(+0.26%)
Jul 16, 2019	20.90	20.90	20.83	20.86	55,063	-0.03(-0.15%)
Jul 15, 2019	20.93	20.93	20.88	20.89	86,351	-0.01(-0.04%)
Jul 12, 2019	20.83	20.90	20.77	20.90	37,376	+0.05(+0.26%)
Jul 11, 2019	21.00	21.00	20.77	20.84	47,379	-0.01(-0.06%)
Jul 10, 2019	20.83	20.89	20.83	20.86	53,927	+0.03(+0.13%)
Jul 09, 2019	20.84	20.84	20.79	20.83	25,459	-0.02(-0.07%)
Jul 08, 2019	20.84	20.85	20.77	20.84	29,007	+0.00(+0.00%)
Jul 05, 2019	20.77	20.86	20.73	20.84	17,348	-0.10(-0.49%)
Jul 03, 2019	20.89	20.95	20.81	20.95	14,031	+0.07(+0.34%)
Jul 02, 2019	20.85	20.88	20.80	20.88	109,145	+0.04(+0.19%)