US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.38	23.61	23.38	23.60	1,470,777	+0.29(+1.24%)
Mar 30, 2023	23.20	23.33	23.17	23.31	697,554	+0.16(+0.69%)
Mar 29, 2023	22.98	23.16	22.98	23.15	771,250	+0.24(+1.06%)
Mar 28, 2023	22.92	22.96	22.86	22.91	1,255,078	-0.02(-0.08%)
Mar 27, 2023	23.04	23.07	22.93	22.93	517,019	-0.12(-0.53%)
Mar 24, 2023	23.01	23.09	22.99	23.05	333,061	-0.02(-0.08%)
Mar 23, 2023	23.24	23.29	23.01	23.07	753,490	-0.11(-0.48%)
Mar 22, 2023	23.17	23.39	23.09	23.18	989,477	+0.05(+0.20%)
Mar 21, 2023	23.04	23.16	23.03	23.13	698,199	+0.21(+0.90%)
Mar 20, 2023	23.02	23.09	22.92	22.93	473,629	-0.13(-0.57%)
Mar 17, 2023	23.08	23.16	23.02	23.06	576,353	-0.10(-0.44%)
Mar 16, 2023	23.02	23.19	23.01	23.16	979,235	+0.08(+0.36%)
Mar 15, 2023	23.04	23.12	22.93	23.08	816,793	-0.07(-0.32%)
Mar 14, 2023	23.15	23.24	23.05	23.15	603,717	+0.13(+0.57%)
Mar 13, 2023	23.01	23.31	22.98	23.02	663,814	-0.09(-0.40%)
Mar 10, 2023	23.12	23.24	23.02	23.12	1,596,491	+0.08(+0.37%)
Mar 09, 2023	23.21	23.30	22.98	23.03	735,160	-0.16(-0.68%)
Mar 08, 2023	23.25	23.28	23.10	23.19	732,932	-0.03(-0.12%)
Mar 07, 2023	23.38	23.38	23.21	23.22	577,231	-0.17(-0.72%)
Mar 06, 2023	23.45	23.45	23.37	23.39	521,649	+0.01(+0.04%)
Mar 03, 2023	23.24	23.41	23.23	23.38	1,072,798	+0.19(+0.81%)
Mar 02, 2023	23.10	23.20	23.06	23.19	658,893	+0.01(+0.04%)
Mar 01, 2023	23.21	23.21	23.09	23.18	724,401	-0.06(-0.24%)
Feb 28, 2023	23.26	23.29	23.21	23.24	1,190,628	-0.02(-0.08%)
Feb 27, 2023	23.25	23.32	23.21	23.25	666,899	+0.07(+0.32%)
Feb 24, 2023	23.06	23.22	23.06	23.18	663,327	-0.12(-0.52%)
Feb 23, 2023	23.24	23.34	23.17	23.30	1,579,084	+0.17(+0.72%)
Feb 22, 2023	23.11	23.25	23.10	23.13	2,636,023	+0.09(+0.40%)
Feb 21, 2023	23.18	23.21	22.97	23.04	2,086,283	-0.31(-1.31%)
Feb 17, 2023	23.18	23.39	23.14	23.35	3,067,768	+0.11(+0.48%)
Feb 16, 2023	23.33	23.37	23.23	23.24	759,007	-0.16(-0.68%)
Feb 15, 2023	23.30	23.42	23.30	23.39	838,821	-0.07(-0.28%)
Feb 14, 2023	23.35	23.49	23.30	23.46	1,190,775	+0.01(+0.04%)
Feb 13, 2023	23.43	23.54	23.39	23.45	2,446,516	+0.00(+0.00%)
Feb 10, 2023	23.52	23.55	23.40	23.45	968,309	-0.12(-0.51%)
Feb 09, 2023	23.79	23.79	23.52	23.57	871,906	-0.14(-0.59%)
Feb 08, 2023	23.75	23.79	23.64	23.71	420,789	-0.12(-0.51%)
Feb 07, 2023	23.73	23.87	23.67	23.83	1,061,066	+0.15(+0.63%)
Feb 06, 2023	23.72	23.73	23.65	23.68	452,953	-0.12(-0.51%)
Feb 03, 2023	23.79	23.91	23.76	23.80	1,152,255	-0.15(-0.62%)
Feb 02, 2023	24.00	24.05	23.91	23.95	1,610,233	+0.06(+0.23%)
Feb 01, 2023	23.67	23.96	23.60	23.90	1,285,943	+0.24(+1.04%)
Jan 31, 2023	23.57	23.65	23.53	23.65	1,304,711	+0.19(+0.79%)
Jan 30, 2023	23.50	23.56	23.47	23.47	501,027	-0.08(-0.35%)
Jan 27, 2023	23.56	23.60	23.51	23.55	660,154	-0.02(-0.08%)
Jan 26, 2023	23.58	23.61	23.48	23.57	708,133	+0.02(+0.08%)
Jan 25, 2023	23.46	23.55	23.43	23.55	1,013,800	+0.03(+0.12%)
Jan 24, 2023	23.49	23.55	23.44	23.52	1,505,179	+0.00(+0.00%)
Jan 23, 2023	23.49	23.61	23.47	23.52	739,684	-0.01(-0.04%)
Jan 20, 2023	23.52	23.54	23.40	23.53	5,201,785	+0.00(+0.00%)
Jan 19, 2023	23.57	23.61	23.50	23.53	1,259,503	-0.15(-0.63%)
Jan 18, 2023	23.74	23.80	23.63	23.68	1,341,426	+0.09(+0.39%)
Jan 17, 2023	23.62	23.63	23.54	23.59	960,283	-0.06(-0.24%)
Jan 13, 2023	23.58	23.69	23.58	23.64	590,751	-0.05(-0.20%)
Jan 12, 2023	23.57	23.69	23.46	23.69	1,918,624	+0.19(+0.79%)
Jan 11, 2023	23.44	23.52	23.42	23.50	3,972,663	+0.15(+0.63%)
Jan 10, 2023	23.36	23.39	23.30	23.36	1,198,504	-0.02(-0.08%)
Jan 09, 2023	23.36	23.44	23.33	23.37	2,433,094	+0.11(+0.48%)
Jan 06, 2023	23.12	23.36	23.08	23.26	1,893,930	+0.27(+1.17%)
Jan 05, 2023	22.94	23.03	22.91	22.99	1,688,183	-0.04(-0.16%)
Jan 04, 2023	22.92	23.05	22.86	23.03	816,229	+0.23(+1.01%)