US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	23.68	23.71	23.57	23.66	2,297,877	-0.16(-0.68%)
May 27, 2022	23.69	23.82	23.61	23.82	3,396,741	+0.23(+0.99%)
May 26, 2022	23.34	23.59	23.34	23.59	1,252,010	+0.31(+1.34%)
May 25, 2022	23.03	23.30	23.03	23.27	1,719,839	+0.24(+1.05%)
May 24, 2022	22.83	23.03	22.83	23.03	1,203,406	+0.18(+0.78%)
May 23, 2022	22.84	22.89	22.84	22.85	1,471,507	+0.00(+0.00%)
May 20, 2022	22.92	22.92	22.74	22.85	1,905,760	+0.00(+0.00%)
May 19, 2022	22.68	22.89	22.68	22.85	3,421,333	+0.17(+0.75%)
May 18, 2022	22.70	22.72	22.65	22.68	8,167,315	-0.20(-0.86%)
May 17, 2022	23.00	23.01	22.85	22.88	731,206	-0.09(-0.39%)
May 16, 2022	23.04	23.07	22.95	22.97	935,827	-0.03(-0.12%)
May 13, 2022	23.06	23.07	22.88	23.00	850,385	+0.02(+0.08%)
May 12, 2022	22.95	23.05	22.90	22.98	1,230,670	-0.01(-0.04%)
May 11, 2022	23.04	23.17	22.98	22.99	1,908,106	-0.08(-0.35%)
May 10, 2022	23.16	23.20	23.00	23.07	1,650,138	+0.09(+0.39%)
May 09, 2022	23.06	23.12	22.94	22.98	993,700	-0.23(-1.00%)
May 06, 2022	23.25	23.33	23.12	23.21	1,520,643	-0.12(-0.50%)
May 05, 2022	23.59	23.59	23.25	23.33	1,538,488	-0.43(-1.81%)
May 04, 2022	23.53	23.81	23.40	23.76	826,870	+0.24(+1.03%)
May 03, 2022	23.50	23.59	23.47	23.51	1,269,682	+0.11(+0.46%)
May 02, 2022	23.43	23.48	23.31	23.41	1,216,307	-0.02(-0.09%)
Apr 29, 2022	23.61	23.66	23.41	23.43	929,838	-0.30(-1.28%)
Apr 28, 2022	23.66	23.75	23.54	23.73	778,124	+0.12(+0.53%)
Apr 27, 2022	23.76	23.78	23.60	23.61	800,712	-0.12(-0.49%)
Apr 26, 2022	23.87	23.87	23.71	23.72	1,189,451	-0.12(-0.49%)
Apr 25, 2022	23.72	23.86	23.70	23.84	881,848	+0.17(+0.71%)
Apr 22, 2022	23.77	23.80	23.64	23.67	760,510	-0.11(-0.45%)
Apr 21, 2022	24.00	24.01	23.77	23.78	1,123,794	-0.17(-0.71%)
Apr 20, 2022	23.93	24.01	23.91	23.95	1,031,620	+0.04(+0.19%)
Apr 19, 2022	23.91	23.95	23.88	23.90	797,463	-0.04(-0.15%)
Apr 18, 2022	23.99	24.05	23.92	23.94	806,742	-0.07(-0.30%)
Apr 14, 2022	24.14	24.18	23.93	24.01	798,298	-0.17(-0.70%)
Apr 13, 2022	24.11	24.19	24.11	24.18	848,341	+0.13(+0.56%)
Apr 12, 2022	24.07	24.19	23.98	24.04	1,672,670	+0.13(+0.56%)
Apr 11, 2022	24.03	24.04	23.88	23.91	1,111,787	-0.17(-0.70%)
Apr 08, 2022	24.19	24.26	24.08	24.08	2,315,892	-0.14(-0.59%)
Apr 07, 2022	24.36	24.41	24.22	24.22	1,628,130	-0.14(-0.58%)
Apr 06, 2022	24.31	24.50	24.28	24.36	1,163,214	-0.14(-0.58%)
Apr 05, 2022	24.75	24.77	24.50	24.51	2,331,991	-0.30(-1.22%)
Apr 04, 2022	24.66	24.82	24.64	24.81	2,234,128	+0.18(+0.72%)
Apr 01, 2022	24.61	24.67	24.56	24.63	628,667	-0.01(-0.02%)
Mar 31, 2022	24.68	24.70	24.61	24.64	1,572,624	+0.00(+0.00%)
Mar 30, 2022	24.65	24.67	24.60	24.64	1,163,993	-0.07(-0.29%)
Mar 29, 2022	24.50	24.72	24.49	24.71	734,790	+0.31(+1.27%)
Mar 28, 2022	24.27	24.40	24.26	24.40	583,578	+0.09(+0.36%)
Mar 25, 2022	24.42	24.43	24.29	24.31	764,717	-0.12(-0.51%)
Mar 24, 2022	24.41	24.44	24.34	24.43	921,573	+0.01(+0.04%)
Mar 23, 2022	24.45	24.48	24.40	24.42	965,425	-0.04(-0.15%)
Mar 22, 2022	24.39	24.49	24.34	24.46	1,084,523	+0.04(+0.15%)
Mar 21, 2022	24.63	24.63	24.33	24.42	919,003	-0.26(-1.04%)
Mar 18, 2022	24.59	24.69	24.53	24.68	646,431	+0.07(+0.29%)
Mar 17, 2022	24.53	24.62	24.53	24.61	787,162	+0.10(+0.40%)
Mar 16, 2022	24.32	24.52	24.19	24.51	1,738,964	+0.30(+1.25%)
Mar 15, 2022	24.09	24.25	24.09	24.21	941,602	+0.19(+0.78%)
Mar 14, 2022	24.25	24.26	24.00	24.02	1,269,647	-0.20(-0.81%)
Mar 11, 2022	24.34	24.37	24.22	24.22	2,709,170	-0.10(-0.40%)
Mar 10, 2022	24.37	24.40	24.26	24.32	972,548	-0.15(-0.62%)
Mar 09, 2022	24.46	24.50	24.42	24.47	869,843	+0.12(+0.47%)
Mar 08, 2022	24.47	24.52	24.33	24.35	1,037,138	-0.07(-0.29%)
Mar 07, 2022	24.62	24.62	24.41	24.42	1,300,767	-0.22(-0.90%)
Mar 04, 2022	24.76	24.77	24.63	24.65	899,067	-0.17(-0.68%)
Mar 03, 2022	24.91	24.91	24.80	24.81	735,972	-0.04(-0.18%)
Mar 02, 2022	24.85	24.92	24.81	24.86	1,101,764	+0.02(+0.07%)