US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	22.07	22.07	21.91	22.01	85,846	-0.11(-0.51%)
Jan 30, 2020	21.90	22.12	21.90	22.12	99,895	+0.10(+0.44%)
Jan 29, 2020	22.01	22.10	21.99	22.02	70,210	-0.00(-0.02%)
Jan 28, 2020	22.03	22.03	21.89	22.03	199,755	+0.17(+0.75%)
Jan 27, 2020	21.77	21.93	21.75	21.86	142,240	-0.17(-0.77%)
Jan 24, 2020	22.08	22.10	22.01	22.03	70,814	-0.04(-0.20%)
Jan 23, 2020	22.15	22.15	22.03	22.07	72,877	-0.03(-0.15%)
Jan 22, 2020	22.19	22.19	22.09	22.11	63,801	-0.01(-0.05%)
Jan 21, 2020	22.18	22.18	22.10	22.12	95,812	+0.00(+0.00%)
Jan 17, 2020	22.06	22.12	22.06	22.12	94,543	+0.02(+0.09%)
Jan 16, 2020	22.08	22.11	22.07	22.10	36,778	+0.00(+0.02%)
Jan 15, 2020	22.06	22.10	22.05	22.10	304,951	+0.04(+0.16%)
Jan 14, 2020	22.03	22.06	22.03	22.06	116,860	+0.02(+0.08%)
Jan 13, 2020	22.09	22.10	22.02	22.04	151,667	-0.01(-0.06%)
Jan 10, 2020	22.10	22.10	22.01	22.05	213,933	+0.02(+0.10%)
Jan 09, 2020	21.99	22.04	21.93	22.03	47,802	+0.05(+0.23%)
Jan 08, 2020	21.97	22.01	21.92	21.98	134,211	+0.04(+0.17%)
Jan 07, 2020	21.99	21.99	21.89	21.95	45,950	-0.01(-0.05%)
Jan 06, 2020	21.96	21.97	21.89	21.96	662,015	+0.01(+0.03%)
Jan 03, 2020	21.89	21.99	21.89	21.95	75,535	+0.06(+0.27%)
Jan 02, 2020	21.86	21.93	21.86	21.89	47,398	+0.06(+0.29%)
Dec 31, 2019	21.78	21.88	21.77	21.83	30,686	-0.02(-0.11%)
Dec 30, 2019	21.89	21.90	21.77	21.85	102,589	+0.03(+0.15%)
Dec 27, 2019	21.89	21.89	21.81	21.82	30,064	-0.02(-0.08%)
Dec 26, 2019	21.93	21.93	21.83	21.84	24,032	+0.08(+0.37%)
Dec 24, 2019	21.84	21.84	21.71	21.76	12,547	-0.01(-0.06%)
Dec 23, 2019	21.84	21.84	21.75	21.77	66,542	-0.02(-0.07%)
Dec 20, 2019	21.79	21.89	21.78	21.79	40,003	+0.00(+0.00%)
Dec 19, 2019	21.92	21.92	21.77	21.78	42,703	-0.02(-0.09%)
Dec 18, 2019	21.81	21.81	21.72	21.80	71,179	+0.08(+0.35%)
Dec 17, 2019	21.64	21.75	21.63	21.73	54,988	+0.11(+0.50%)
Dec 16, 2019	21.68	21.68	21.62	21.62	116,991	-0.01(-0.04%)
Dec 13, 2019	21.60	21.64	21.51	21.63	37,769	+0.12(+0.56%)
Dec 12, 2019	21.52	21.57	21.46	21.51	63,729	-0.02(-0.08%)
Dec 11, 2019	21.40	21.55	21.40	21.52	99,674	+0.11(+0.51%)
Dec 10, 2019	21.42	21.42	21.34	21.42	33,016	+0.03(+0.13%)
Dec 09, 2019	21.34	21.41	21.34	21.39	51,177	+0.05(+0.23%)
Dec 06, 2019	21.41	21.41	21.32	21.34	114,054	-0.02(-0.12%)
Dec 05, 2019	21.28	21.39	21.28	21.36	104,701	+0.04(+0.17%)
Dec 04, 2019	21.32	21.35	21.26	21.33	39,429	+0.07(+0.32%)
Dec 03, 2019	21.30	21.30	21.21	21.26	49,890	+0.00(+0.00%)
Dec 02, 2019	21.32	21.32	21.19	21.26	68,570	+0.00(+0.00%)
Nov 29, 2019	21.26	21.31	21.26	21.26	26,675	-0.04(-0.17%)
Nov 27, 2019	21.22	21.32	21.22	21.30	44,960	+0.02(+0.11%)
Nov 26, 2019	21.30	21.30	21.26	21.27	21,622	+0.02(+0.10%)
Nov 25, 2019	21.17	21.27	21.17	21.25	72,597	+0.04(+0.20%)
Nov 22, 2019	21.23	21.23	21.17	21.21	37,571	+0.02(+0.08%)
Nov 21, 2019	21.25	21.25	21.11	21.19	35,139	+0.03(+0.15%)
Nov 20, 2019	21.22	21.22	21.15	21.16	67,718	-0.08(-0.38%)
Nov 19, 2019	21.26	21.28	21.21	21.24	46,110	+0.00(+0.01%)
Nov 18, 2019	21.29	21.30	21.23	21.24	24,911	-0.05(-0.24%)
Nov 15, 2019	21.30	21.30	21.28	21.29	18,785	+0.05(+0.23%)
Nov 14, 2019	21.23	21.27	21.23	21.24	23,791	-0.03(-0.15%)
Nov 13, 2019	21.28	21.28	21.22	21.27	21,879	+0.02(+0.11%)
Nov 12, 2019	21.20	21.28	21.20	21.25	34,255	+0.02(+0.11%)
Nov 11, 2019	21.25	21.29	21.20	21.22	116,784	-0.06(-0.30%)
Nov 08, 2019	21.35	21.35	21.18	21.29	77,271	+0.04(+0.19%)
Nov 07, 2019	21.21	21.28	21.21	21.25	50,954	-0.03(-0.15%)
Nov 06, 2019	21.19	21.28	21.18	21.28	68,257	+0.02(+0.08%)
Nov 05, 2019	21.30	21.30	21.18	21.26	87,531	+0.00(+0.01%)
Nov 04, 2019	21.24	21.30	21.23	21.26	30,128	+0.03(+0.12%)