US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2023	24.36	24.39	24.27	24.33	1,270,041	+0.01(+0.02%)
Aug 31, 2023	24.27	24.33	24.26	24.32	618,220	+0.04(+0.16%)
Aug 30, 2023	24.27	24.31	24.26	24.28	1,057,172	+0.05(+0.20%)
Aug 29, 2023	24.10	24.29	24.09	24.24	3,013,153	+0.11(+0.48%)
Aug 28, 2023	24.07	24.13	24.06	24.12	294,162	+0.11(+0.44%)
Aug 25, 2023	23.97	24.07	23.94	24.02	741,284	+0.06(+0.24%)
Aug 24, 2023	24.06	24.07	23.94	23.96	1,052,513	-0.12(-0.52%)
Aug 23, 2023	24.01	24.11	24.01	24.08	449,427	+0.16(+0.68%)
Aug 22, 2023	23.97	23.98	23.92	23.92	595,351	-0.01(-0.04%)
Aug 21, 2023	23.96	23.97	23.87	23.93	344,092	-0.04(-0.16%)
Aug 18, 2023	23.91	24.02	23.89	23.97	506,101	+0.05(+0.20%)
Aug 17, 2023	24.06	24.06	23.89	23.92	685,100	-0.09(-0.36%)
Aug 16, 2023	24.07	24.13	24.00	24.01	1,026,284	-0.09(-0.36%)
Aug 15, 2023	24.09	24.17	24.07	24.09	690,030	-0.04(-0.16%)
Aug 14, 2023	24.13	24.20	24.08	24.13	509,363	-0.01(-0.04%)
Aug 11, 2023	24.11	24.16	24.08	24.14	501,289	-0.03(-0.12%)
Aug 10, 2023	24.27	24.28	24.09	24.17	1,130,346	+0.00(+0.00%)
Aug 09, 2023	24.22	24.22	24.15	24.17	1,326,659	-0.05(-0.20%)
Aug 08, 2023	24.17	24.24	24.15	24.22	524,492	+0.04(+0.16%)
Aug 07, 2023	24.20	24.20	24.08	24.18	1,604,694	+0.05(+0.20%)
Aug 04, 2023	24.15	24.23	24.11	24.13	2,402,968	+0.12(+0.52%)
Aug 03, 2023	24.00	24.07	23.96	24.01	710,609	-0.08(-0.32%)
Aug 02, 2023	24.06	24.08	24.01	24.08	809,299	-0.08(-0.32%)
Aug 01, 2023	24.15	24.19	24.13	24.16	710,760	-0.06(-0.26%)
Jul 31, 2023	24.19	24.24	24.17	24.22	1,301,122	+0.08(+0.31%)
Jul 28, 2023	24.13	24.15	24.10	24.15	879,428	+0.10(+0.44%)
Jul 27, 2023	24.22	24.25	23.98	24.04	1,420,619	-0.14(-0.59%)
Jul 26, 2023	24.07	24.19	24.07	24.19	1,153,323	+0.14(+0.59%)
Jul 25, 2023	24.06	24.07	24.01	24.04	878,099	-0.02(-0.08%)
Jul 24, 2023	24.13	24.16	24.06	24.06	1,496,968	-0.02(-0.08%)
Jul 21, 2023	24.07	24.12	24.04	24.08	1,988,417	+0.04(+0.16%)
Jul 20, 2023	24.06	24.06	23.99	24.04	13,274,254	-0.17(-0.71%)
Jul 19, 2023	24.21	24.26	24.20	24.21	475,945	+0.01(+0.04%)
Jul 18, 2023	24.20	24.26	24.19	24.20	274,744	+0.01(+0.04%)
Jul 17, 2023	24.08	24.19	24.08	24.19	299,482	+0.07(+0.28%)
Jul 14, 2023	24.23	24.26	24.10	24.13	546,836	-0.15(-0.63%)
Jul 13, 2023	24.25	24.31	24.20	24.28	795,191	+0.11(+0.47%)
Jul 12, 2023	24.15	24.21	24.13	24.17	3,010,694	+0.18(+0.75%)
Jul 11, 2023	23.97	24.00	23.90	23.99	709,314	+0.11(+0.48%)
Jul 10, 2023	23.80	23.89	23.80	23.87	1,027,620	+0.08(+0.32%)
Jul 07, 2023	23.80	23.93	23.76	23.80	7,599,469	-0.02(-0.08%)
Jul 06, 2023	23.78	23.81	23.72	23.81	819,572	-0.11(-0.48%)
Jul 05, 2023	23.98	23.98	23.88	23.93	277,354	-0.06(-0.24%)