US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	20.38	20.38	20.31	20.36	29,994	+0.04(+0.20%)
Mar 28, 2019	20.32	20.40	20.27	20.32	120,981	+0.03(+0.13%)
Mar 27, 2019	20.25	20.34	20.25	20.30	27,257	+0.01(+0.07%)
Mar 26, 2019	20.32	20.35	20.27	20.28	13,195	+0.04(+0.20%)
Mar 25, 2019	20.26	20.28	20.20	20.24	13,378	+0.01(+0.03%)
Mar 22, 2019	20.30	20.30	20.23	20.23	15,514	-0.07(-0.34%)
Mar 21, 2019	20.27	20.31	20.23	20.30	28,113	+0.00(+0.01%)
Mar 20, 2019	20.15	20.36	20.15	20.30	21,416	+0.11(+0.53%)
Mar 19, 2019	20.23	20.27	20.20	20.20	28,251	-0.02(-0.11%)
Mar 18, 2019	20.26	20.26	20.16	20.22	25,104	+0.02(+0.08%)
Mar 15, 2019	20.24	20.24	20.15	20.20	14,997	+0.03(+0.17%)
Mar 14, 2019	20.11	20.17	20.11	20.17	16,089	-0.00(-0.02%)
Mar 13, 2019	20.09	20.20	20.08	20.17	13,061	+0.02(+0.12%)
Mar 12, 2019	20.09	20.15	20.00	20.15	19,465	+0.04(+0.19%)
Mar 11, 2019	20.02	20.11	20.02	20.11	13,391	+0.06(+0.31%)
Mar 08, 2019	19.99	20.05	19.94	20.05	13,962	-0.02(-0.08%)
Mar 07, 2019	20.12	20.12	20.02	20.06	45,100	-0.01(-0.06%)
Mar 06, 2019	20.14	20.14	20.03	20.08	16,958	-0.00(-0.01%)
Mar 05, 2019	20.06	20.15	20.06	20.08	20,731	-0.04(-0.21%)
Mar 04, 2019	20.15	20.15	20.05	20.12	9,140	-0.00(-0.00%)
Mar 01, 2019	20.16	20.16	20.11	20.12	32,192	+0.03(+0.15%)
Feb 28, 2019	20.12	20.12	20.08	20.09	41,610	-0.00(-0.02%)
Feb 27, 2019	20.10	20.10	19.99	20.10	20,530	+0.04(+0.19%)
Feb 26, 2019	20.09	20.09	20.02	20.06	56,712	+0.00(+0.00%)
Feb 25, 2019	20.10	20.11	20.03	20.06	61,049	+0.05(+0.27%)
Feb 22, 2019	19.98	20.01	19.98	20.00	29,364	+0.01(+0.04%)
Feb 21, 2019	20.00	20.01	19.93	19.99	12,774	-0.02(-0.08%)
Feb 20, 2019	19.95	20.01	19.94	20.01	13,421	+0.10(+0.50%)
Feb 19, 2019	20.01	20.01	19.89	19.91	48,129	-0.02(-0.08%)
Feb 15, 2019	19.85	19.94	19.85	19.93	34,302	+0.07(+0.35%)
Feb 14, 2019	19.88	19.88	19.81	19.86	34,597	-0.02(-0.08%)
Feb 13, 2019	19.90	19.90	19.78	19.87	14,616	-0.01(-0.04%)
Feb 12, 2019	19.84	19.88	19.80	19.88	17,629	+0.10(+0.51%)
Feb 11, 2019	19.76	19.78	19.71	19.78	15,654	-0.02(-0.12%)
Feb 08, 2019	19.77	19.82	19.68	19.80	30,663	+0.02(+0.12%)
Feb 07, 2019	19.76	19.79	19.66	19.78	58,009	-0.03(-0.18%)
Feb 06, 2019	19.86	19.87	19.78	19.81	64,351	-0.03(-0.13%)
Feb 05, 2019	19.79	19.89	19.76	19.84	16,753	+0.12(+0.62%)
Feb 04, 2019	19.69	19.77	19.69	19.72	9,359	+0.03(+0.16%)
Feb 01, 2019	19.78	19.78	19.68	19.69	11,823	-0.09(-0.44%)
Jan 31, 2019	19.76	19.79	19.65	19.77	19,836	+0.12(+0.63%)
Jan 30, 2019	19.62	19.71	19.56	19.65	19,051	+0.12(+0.62%)
Jan 29, 2019	19.53	19.58	19.47	19.53	42,166	+0.02(+0.10%)
Jan 28, 2019	19.56	19.56	19.47	19.51	15,792	+0.01(+0.06%)
Jan 25, 2019	19.64	19.64	19.50	19.50	16,975	-0.07(-0.35%)
Jan 24, 2019	19.55	19.61	19.47	19.57	67,298	+0.08(+0.40%)
Jan 23, 2019	19.58	19.58	19.48	19.49	14,259	-0.01(-0.07%)
Jan 22, 2019	19.60	19.60	19.50	19.50	29,188	-0.04(-0.22%)
Jan 18, 2019	19.52	19.61	19.50	19.54	19,195	+0.05(+0.28%)
Jan 17, 2019	19.46	19.54	19.45	19.49	26,561	+0.01(+0.04%)
Jan 16, 2019	19.50	19.50	19.43	19.48	5,066	+0.05(+0.26%)
Jan 15, 2019	19.44	19.48	19.38	19.43	12,886	+0.09(+0.45%)
Jan 14, 2019	19.43	19.43	19.32	19.34	14,401	-0.09(-0.47%)
Jan 11, 2019	19.44	19.44	19.35	19.44	20,892	+0.02(+0.12%)
Jan 10, 2019	19.32	19.44	19.31	19.41	10,994	+0.01(+0.04%)
Jan 09, 2019	19.32	19.41	19.30	19.41	18,437	+0.16(+0.84%)
Jan 08, 2019	19.19	19.32	19.16	19.25	18,412	+0.09(+0.48%)
Jan 07, 2019	19.14	19.22	19.14	19.15	492,136	+0.17(+0.89%)
Jan 04, 2019	18.85	19.06	18.85	18.98	27,943	+0.34(+1.85%)
Jan 03, 2019	18.70	18.73	18.63	18.64	5,214	-0.03(-0.16%)