US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	26.43	26.44	26.39	26.43	587,355	+0.04(+0.17%)
Dec 30, 2021	26.41	26.41	26.37	26.38	838,433	+0.02(+0.07%)
Dec 29, 2021	26.41	26.43	26.36	26.36	1,663,571	-0.07(-0.27%)
Dec 28, 2021	26.47	26.47	26.38	26.43	926,613	-0.02(-0.08%)
Dec 27, 2021	26.44	26.48	26.42	26.46	1,200,911	+0.02(+0.08%)
Dec 23, 2021	26.34	26.44	26.34	26.43	1,117,034	+0.06(+0.23%)
Dec 22, 2021	26.28	26.37	26.23	26.37	1,613,526	+0.11(+0.44%)
Dec 21, 2021	26.20	26.28	26.15	26.26	1,796,340	+0.11(+0.40%)
Dec 20, 2021	26.15	26.16	26.12	26.15	1,158,056	-0.06(-0.24%)
Dec 17, 2021	26.23	26.24	26.15	26.21	840,805	-0.03(-0.10%)
Dec 16, 2021	26.29	26.29	26.20	26.24	891,687	-0.02(-0.07%)
Dec 15, 2021	26.20	26.29	26.12	26.26	857,168	+0.08(+0.30%)
Dec 14, 2021	26.21	26.21	26.11	26.18	1,116,335	-0.04(-0.13%)
Dec 13, 2021	26.20	26.27	26.18	26.22	953,433	+0.00(+0.00%)
Dec 10, 2021	26.23	26.23	26.17	26.22	1,224,449	+0.04(+0.13%)
Dec 09, 2021	26.26	26.26	26.16	26.18	1,591,857	-0.09(-0.33%)
Dec 08, 2021	26.17	26.27	26.15	26.27	3,060,836	+0.08(+0.32%)
Dec 07, 2021	26.16	26.22	26.14	26.18	2,069,046	+0.15(+0.59%)
Dec 06, 2021	26.01	26.12	25.99	26.03	804,201	+0.04(+0.14%)
Dec 03, 2021	25.96	26.00	25.91	26.00	1,459,702	+0.03(+0.10%)
Dec 02, 2021	25.84	25.98	25.84	25.97	846,519	+0.12(+0.48%)
Dec 01, 2021	26.00	26.00	25.83	25.85	1,988,477	-0.02(-0.08%)
Nov 30, 2021	25.95	25.98	25.94	25.87	2,167,056	-0.11(-0.44%)
Nov 29, 2021	25.98	26.00	25.89	25.98	1,128,383	+0.14(+0.54%)
Nov 26, 2021	25.88	25.92	25.78	25.84	907,337	-0.23(-0.87%)
Nov 24, 2021	26.07	26.07	25.98	26.07	1,614,628	-0.03(-0.10%)
Nov 23, 2021	26.17	26.17	26.06	26.09	1,656,936	-0.09(-0.33%)
Nov 22, 2021	26.33	26.33	26.16	26.18	845,656	-0.16(-0.60%)
Nov 19, 2021	26.35	26.35	26.31	26.34	1,510,801	+0.02(+0.07%)
Nov 18, 2021	26.38	26.38	26.32	26.32	1,237,170	-0.03(-0.10%)
Nov 17, 2021	26.38	26.38	26.32	26.35	2,124,466	-0.02(-0.07%)
Nov 16, 2021	26.34	26.37	26.32	26.37	2,696,989	+0.05(+0.20%)
Nov 15, 2021	26.38	26.43	26.30	26.31	2,905,446	-0.12(-0.46%)
Nov 12, 2021	26.52	26.52	26.40	26.44	2,447,875	+0.01(+0.03%)
Nov 11, 2021	26.47	26.49	26.43	26.43	805,022	-0.05(-0.20%)
Nov 10, 2021	26.61		26.45	26.48	1,442,294	-0.15(-0.56%)
Nov 09, 2021	26.56	26.64	26.56	26.63	1,987,510	+0.06(+0.23%)
Nov 08, 2021	26.61	26.61	26.54	26.57	1,099,595	-0.03(-0.10%)
Nov 05, 2021	26.54	26.59	26.51	26.59	1,676,854	+0.11(+0.43%)
Nov 04, 2021	26.44	26.48	26.40	26.48	1,799,299	+0.07(+0.27%)
Nov 03, 2021	26.34	26.42	26.32	26.41	2,295,572	+0.05(+0.20%)
Nov 02, 2021	26.30	26.38	26.28	26.36	1,777,708	+0.05(+0.20%)
Nov 01, 2021	26.35	26.31	26.28	26.31	1,357,149	-0.04(-0.16%)
Oct 29, 2021	26.32	26.37	26.31	26.35	980,916	-0.04(-0.17%)
Oct 28, 2021	26.31	26.39	26.31	26.39	2,049,034	+0.07(+0.27%)
Oct 27, 2021	26.34	26.37	26.30	26.32	2,039,576	+0.01(+0.03%)
Oct 26, 2021	26.25	26.33		26.31	2,828,721	+0.05(+0.20%)
Oct 25, 2021	26.22	26.27	26.16	26.26	3,226,053	+0.08(+0.30%)
Oct 22, 2021	26.25		26.16	26.18	8,255,735	-0.04(-0.17%)
Oct 21, 2021	26.30	26.33	26.21	26.23	34,171,796	+0.04(+0.13%)
Oct 20, 2021	26.20	26.21	26.18	26.19	1,483,825	-0.01(-0.03%)
Oct 19, 2021	26.19	26.22	26.16	26.20	683,637	+0.01(+0.03%)
Oct 18, 2021	26.18	26.21	26.15	26.19	1,041,608	+0.00(+0.00%)
Oct 15, 2021	26.24	26.24	26.19	26.19	798,477	-0.03(-0.10%)
Oct 14, 2021	26.15	26.23	26.15	26.22	1,289,087	+0.10(+0.40%)
Oct 13, 2021	26.09	26.13	26.05	26.11	1,030,043	+0.07(+0.27%)
Oct 12, 2021	26.03	26.09	26.02	26.04	1,143,927	+0.09(+0.34%)
Oct 11, 2021	26.03	26.08	25.95	25.95	494,123	-0.07(-0.27%)
Oct 08, 2021	26.17	26.18	26.02	26.02	2,557,778	-0.14(-0.54%)
Oct 07, 2021	26.26	26.26	26.16	26.16	650,107	-0.02(-0.07%)
Oct 06, 2021	26.14	26.18	26.09	26.18	653,519	-0.02(-0.07%)
Oct 05, 2021	26.23	26.25	26.19	26.20	961,763	-0.03(-0.10%)
Oct 04, 2021	26.26	26.28	26.20	26.23	2,236,920	-0.04(-0.17%)