US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	26.32	26.34	26.30	26.33	558,012	+0.01(+0.03%)
Aug 30, 2021	26.27	26.33	26.26	26.32	1,937,517	+0.06(+0.23%)
Aug 27, 2021	26.23	26.28	26.18	26.26	756,257	+0.09(+0.33%)
Aug 26, 2021	26.21	26.21	26.15	26.17	1,064,133	-0.03(-0.10%)
Aug 25, 2021	26.20	26.22	26.18	26.20	885,464	+0.03(+0.13%)
Aug 24, 2021	26.12	26.20	26.12	26.16	2,133,077	+0.03(+0.10%)
Aug 23, 2021	26.09	26.15	26.08	26.14	656,970	+0.09(+0.33%)
Aug 20, 2021	26.04	26.06	26.02	26.05	538,128	+0.02(+0.07%)
Aug 19, 2021	25.99	26.04	25.98	26.03	1,484,830	+0.03(+0.13%)
Aug 18, 2021	26.07	26.08	25.98	26.00	705,519	-0.06(-0.23%)
Aug 17, 2021	26.07	26.07	26.03	26.06	591,045	-0.04(-0.17%)
Aug 16, 2021	26.09	26.11	26.05	26.10	830,189	+0.01(+0.03%)
Aug 13, 2021	26.10	26.10	26.04	26.10	450,419	+0.03(+0.13%)
Aug 12, 2021	26.02	26.07	26.01	26.06	764,702	+0.03(+0.10%)
Aug 11, 2021	25.98	26.06	25.97	26.03	601,916	+0.07(+0.27%)
Aug 10, 2021	26.03	26.05	25.95	25.96	828,858	-0.08(-0.30%)
Aug 09, 2021	26.09	26.09	26.03	26.04	755,509	-0.03(-0.13%)
Aug 06, 2021	26.12	26.12	26.06	26.08	438,756	-0.03(-0.13%)
Aug 05, 2021	26.09	26.11	26.09	26.11	610,724	+0.05(+0.20%)
Aug 04, 2021	26.10	26.10	26.03	26.06	1,107,226	-0.05(-0.20%)
Aug 03, 2021	26.10	26.13	26.06	26.11	1,351,901	+0.02(+0.07%)
Aug 02, 2021	26.21	26.21	26.09	26.10	905,557	-0.05(-0.17%)
Jul 30, 2021	26.17	26.17	26.12	26.14	1,894,772	+0.00(+0.00%)
Jul 29, 2021	26.11	26.16	26.11	26.14	571,056	+0.03(+0.13%)
Jul 28, 2021	26.10	26.12	26.04	26.11	1,220,778	+0.03(+0.10%)
Jul 27, 2021	26.09	26.10	26.04	26.08	870,708	+0.00(+0.00%)
Jul 26, 2021	26.11	26.16	26.08	26.08	4,854,222	-0.02(-0.07%)
Jul 23, 2021	26.11	26.14	26.08	26.10	9,368,590	+0.02(+0.07%)
Jul 22, 2021	26.08	26.11	26.04	26.08	353,597	+0.03(+0.13%)
Jul 21, 2021	25.96	26.05	25.96	26.05	479,397	+0.06(+0.23%)
Jul 20, 2021	25.93	26.00	25.89	25.98	1,316,944	+0.03(+0.13%)
Jul 19, 2021	26.01	26.05	25.87	25.95	428,481	-0.10(-0.40%)
Jul 16, 2021	26.11	26.11	26.05	26.05	626,714	-0.06(-0.23%)
Jul 15, 2021	26.11	26.12	26.08	26.11	478,383	-0.03(-0.10%)
Jul 14, 2021	26.12	26.14	26.09	26.14	946,416	+0.04(+0.17%)
Jul 13, 2021	26.17	26.18	26.08	26.10	699,457	-0.07(-0.27%)
Jul 12, 2021	26.16	26.18	26.14	26.17	436,854	+0.01(+0.03%)
Jul 09, 2021	26.15	26.18	25.24	26.16	819,975	+0.03(+0.10%)
Jul 08, 2021	26.12	26.15	26.08	26.13	548,920	-0.03(-0.13%)
Jul 07, 2021	26.17	26.18	26.12	26.17	778,886	+0.03(+0.13%)
Jul 06, 2021	26.07	26.15	26.05	26.13	671,304	+0.07(+0.27%)
Jul 02, 2021	26.01	26.09	25.98	26.06	4,540,368	+0.05(+0.20%)
Jul 01, 2021	25.98	26.01	25.97	26.01	605,632	+0.08(+0.32%)
Jun 30, 2021	25.92	25.95	25.89	25.93	2,511,718	+0.04(+0.17%)
Jun 29, 2021	25.90	25.91	25.86	25.89	768,985	+0.03(+0.13%)
Jun 28, 2021	25.86	25.88	25.81	25.85	1,038,993	+0.03(+0.10%)
Jun 25, 2021	25.81	25.85	25.81	25.82	422,010	+0.03(+0.10%)
Jun 24, 2021	25.80	25.81	25.77	25.80	497,650	+0.03(+0.10%)
Jun 23, 2021	25.78	25.79	25.74	25.77	431,282	+0.01(+0.03%)
Jun 22, 2021	25.73	25.77	25.69	25.76	1,108,314	+0.03(+0.10%)
Jun 21, 2021	25.71	25.74	25.69	25.74	694,313	+0.03(+0.13%)
Jun 18, 2021	25.68	25.71	25.65	25.70	318,592	+0.02(+0.07%)
Jun 17, 2021	25.68	25.72	25.67	25.69	567,431	+0.02(+0.07%)
Jun 16, 2021	25.72	25.73	25.62	25.67	953,848	-0.03(-0.13%)
Jun 15, 2021	25.69	25.72	25.68	25.70	526,908	+0.01(+0.03%)
Jun 14, 2021	25.72	25.73	25.68	25.69	422,505	-0.01(-0.03%)
Jun 11, 2021	25.74	25.74	25.68	25.70	682,339	+0.01(+0.03%)
Jun 10, 2021	25.64	25.71	25.64	25.69	461,362	+0.06(+0.24%)
Jun 09, 2021	25.66	25.67	25.63	25.63	432,026	+0.03(+0.14%)
Jun 08, 2021	25.64	25.64	25.59	25.60	418,152	+0.02(+0.07%)
Jun 07, 2021	25.57	25.59	25.56	25.58	371,007	+0.01(+0.03%)
Jun 04, 2021	25.53	25.57	25.53	25.57	551,503	+0.08(+0.31%)
Jun 03, 2021	25.49	25.53	25.47	25.50	676,503	-0.07(-0.27%)
Jun 02, 2021	25.50	25.57	25.50	25.57	562,492	+0.07(+0.27%)