US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	22.70	22.79	22.60	22.78	163,709	+0.15(+0.66%)
Oct 29, 2020	22.66	22.72	22.51	22.63	122,274	-0.04(-0.18%)
Oct 28, 2020	22.76	22.76	22.59	22.67	160,187	-0.23(-1.01%)
Oct 27, 2020	22.83	22.93	22.83	22.90	94,580	+0.02(+0.07%)
Oct 26, 2020	22.96	22.96	22.82	22.89	99,681	-0.08(-0.36%)
Oct 23, 2020	22.92	23.00	22.91	22.97	111,757	+0.08(+0.33%)
Oct 22, 2020	22.83	22.92	22.74	22.89	59,660	+0.07(+0.32%)
Oct 21, 2020	22.83	22.89	22.74	22.82	130,678	-0.01(-0.04%)
Oct 20, 2020	22.72	22.88	22.72	22.83	82,072	+0.10(+0.44%)
Oct 19, 2020	22.79	22.83	22.59	22.73	127,242	-0.09(-0.40%)
Oct 16, 2020	22.93	22.94	22.77	22.82	144,740	+0.01(+0.04%)
Oct 15, 2020	22.67	22.84	22.65	22.81	63,197	-0.06(-0.27%)
Oct 14, 2020	22.96	22.97	22.84	22.87	96,839	-0.11(-0.49%)
Oct 13, 2020	23.07	23.07	22.94	22.98	142,394	-0.05(-0.24%)
Oct 12, 2020	22.98	23.05	22.89	23.04	156,427	+0.12(+0.53%)
Oct 09, 2020	22.90	22.93	22.88	22.92	187,027	+0.02(+0.11%)
Oct 08, 2020	22.87	22.89	22.79	22.89	246,738	+0.09(+0.40%)
Oct 07, 2020	22.82	22.83	22.74	22.80	380,301	+0.10(+0.42%)
Oct 06, 2020	22.79	22.79	22.70	22.71	93,047	+0.02(+0.07%)
Oct 05, 2020	22.56	22.74	22.55	22.69	97,168	+0.09(+0.38%)
Oct 02, 2020	22.52	22.61	22.50	22.60	139,062	+0.03(+0.14%)
Oct 01, 2020	22.58	22.64	22.50	22.57	1,210,779	+0.08(+0.37%)
Sep 30, 2020	22.46	22.49	22.39	22.49	183,698	+0.10(+0.44%)
Sep 29, 2020	22.41	22.41	22.33	22.39	163,907	+0.01(+0.05%)
Sep 28, 2020	22.38	22.46	22.32	22.38	134,481	+0.09(+0.42%)
Sep 25, 2020	22.28	22.35	22.20	22.28	134,628	-0.01(-0.06%)
Sep 24, 2020	22.25	22.39	22.18	22.30	127,109	-0.08(-0.35%)
Sep 23, 2020	22.62	22.62	22.33	22.38	84,299	-0.24(-1.04%)
Sep 22, 2020	22.60	22.63	22.49	22.61	112,157	+0.07(+0.30%)
Sep 21, 2020	22.64	22.64	22.49	22.54	122,071	-0.18(-0.81%)
Sep 18, 2020	22.83	22.85	22.64	22.73	89,712	-0.04(-0.18%)
Sep 17, 2020	22.72	22.97	22.69	22.77	194,682	+0.04(+0.18%)
Sep 16, 2020	22.67	22.86	22.65	22.73	146,132	+0.02(+0.11%)
Sep 15, 2020	22.69	22.74	22.67	22.70	56,266	+0.07(+0.33%)
Sep 14, 2020	22.78	22.83	22.58	22.63	139,964	-0.11(-0.47%)
Sep 11, 2020	22.74	22.86	22.64	22.74	102,458	+0.03(+0.15%)
Sep 10, 2020	22.87	22.87	22.66	22.70	89,174	-0.12(-0.54%)
Sep 09, 2020	22.78	22.85	22.72	22.83	107,011	+0.12(+0.54%)
Sep 08, 2020	22.71	22.83	22.67	22.70	89,294	-0.16(-0.69%)
Sep 04, 2020	22.92	22.99	22.66	22.86	65,554	-0.05(-0.21%)
Sep 03, 2020	22.98	22.98	22.79	22.91	171,375	-0.12(-0.52%)
Sep 02, 2020	23.00	23.05	22.86	23.03	87,571	+0.09(+0.38%)
Sep 01, 2020	22.83	22.94	22.79	22.94	71,634	+0.10(+0.46%)
Aug 31, 2020	22.80	22.89	22.79	22.84	74,335	-0.04(-0.18%)
Aug 28, 2020	22.94	22.95	22.84	22.88	193,904	-0.02(-0.11%)
Aug 27, 2020	22.96	22.96	22.81	22.90	155,395	-0.01(-0.04%)
Aug 26, 2020	22.96	22.96	22.91	22.91	79,605	-0.01(-0.04%)
Aug 25, 2020	22.95	22.96	22.88	22.92	79,282	+0.01(+0.04%)
Aug 24, 2020	22.71	22.91	22.66	22.91	94,701	+0.20(+0.90%)
Aug 21, 2020	22.78	22.78	22.67	22.71	70,488	-0.09(-0.40%)
Aug 20, 2020	22.62	22.84	22.59	22.80	242,212	+0.16(+0.72%)
Aug 19, 2020	22.71	22.74	22.63	22.63	70,814	+0.02(+0.07%)
Aug 18, 2020	22.74	22.74	22.57	22.62	103,363	-0.09(-0.40%)
Aug 17, 2020	22.58	22.71	22.58	22.71	107,074	+0.13(+0.56%)
Aug 14, 2020	22.60	22.62	22.53	22.58	74,878	-0.08(-0.34%)
Aug 13, 2020	22.73	22.90	22.64	22.66	206,505	-0.13(-0.58%)
Aug 12, 2020	22.83	22.84	22.71	22.79	54,228	+0.05(+0.22%)
Aug 11, 2020	22.84	22.92	22.70	22.74	94,948	-0.18(-0.79%)
Aug 10, 2020	22.93	22.95	22.84	22.92	75,165	-0.01(-0.04%)
Aug 07, 2020	22.94	22.94	22.85	22.93	41,951	+0.06(+0.27%)
Aug 06, 2020	22.83	22.91	22.80	22.86	80,101	+0.05(+0.21%)
Aug 05, 2020	22.76	22.84	22.74	22.82	79,468	+0.11(+0.50%)
Aug 04, 2020	22.61	22.71	22.61	22.70	33,302	+0.05(+0.20%)