US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	22.85	22.87	22.72	22.73	1,622,306	-0.10(-0.44%)
Aug 30, 2022	22.98	22.99	22.74	22.83	894,298	-0.11(-0.47%)
Aug 29, 2022	22.90	23.00	22.89	22.94	1,405,753	-0.07(-0.31%)
Aug 26, 2022	23.34	23.34	22.97	23.01	845,620	-0.33(-1.43%)
Aug 25, 2022	23.21	23.36	23.15	23.35	2,879,190	+0.24(+1.02%)
Aug 24, 2022	23.09	23.18	23.08	23.11	724,071	+0.03(+0.12%)
Aug 23, 2022	23.05	23.16	22.99	23.08	1,440,873	+0.05(+0.20%)
Aug 22, 2022	23.04	23.09	22.96	23.04	764,050	-0.16(-0.70%)
Aug 19, 2022	23.25	23.26	23.11	23.20	4,018,130	-0.17(-0.74%)
Aug 18, 2022	23.37	23.41	23.36	23.37	516,505	+0.05(+0.19%)
Aug 17, 2022	23.36	23.44	23.30	23.33	720,466	-0.21(-0.88%)
Aug 16, 2022	23.55	23.56	23.45	23.54	856,233	-0.08(-0.34%)
Aug 15, 2022	23.54	23.65	23.53	23.62	1,238,122	+0.02(+0.08%)
Aug 12, 2022	23.43	23.60	23.39	23.60	541,937	+0.26(+1.12%)
Aug 11, 2022	23.62	23.70	23.32	23.34	772,158	-0.15(-0.65%)
Aug 10, 2022	23.44	23.53	23.43	23.49	778,156	+0.30(+1.29%)
Aug 09, 2022	23.27	23.28	23.19	23.19	730,991	-0.13(-0.54%)
Aug 08, 2022	23.36	23.46	23.31	23.32	960,945	+0.00(+0.00%)
Aug 05, 2022	23.19	23.34	23.12	23.32	1,062,368	-0.06(-0.27%)
Aug 04, 2022	23.36	23.39	23.32	23.38	1,573,835	+0.06(+0.27%)
Aug 03, 2022	23.19	23.34	23.14	23.32	1,860,565	+0.23(+0.98%)
Aug 02, 2022	23.21	23.21	23.09	23.09	915,064	-0.12(-0.51%)
Aug 01, 2022	23.08	23.23	23.07	23.21	622,794	+0.04(+0.17%)
Jul 29, 2022	23.14	23.21	23.08	23.17	1,567,895	+0.07(+0.31%)
Jul 28, 2022	22.98	23.12	22.94	23.10	1,552,822	+0.26(+1.14%)
Jul 27, 2022	22.71	22.91	22.71	22.84	1,381,801	+0.22(+0.96%)
Jul 26, 2022	22.68	22.73	22.61	22.62	2,060,937	-0.05(-0.24%)
Jul 25, 2022	22.74	22.78	22.65	22.68	2,230,621	-0.04(-0.16%)
Jul 22, 2022	22.81	22.86	22.61	22.71	5,045,116	-0.05(-0.20%)
Jul 21, 2022	22.52	22.76	22.45	22.76	17,126,056	+0.14(+0.64%)
Jul 20, 2022	22.64	22.81	22.61	22.61	891,457	+0.04(+0.20%)
Jul 19, 2022	22.38	22.61	22.38	22.57	815,895	+0.28(+1.25%)
Jul 18, 2022	22.53	22.56	22.27	22.29	702,465	-0.20(-0.88%)
Jul 15, 2022	22.35	22.49	22.33	22.49	850,792	+0.21(+0.93%)
Jul 14, 2022	22.14	22.31	22.02	22.28	947,772	-0.04(-0.16%)
Jul 13, 2022	22.18	22.41	22.15	22.32	1,587,967	-0.06(-0.28%)
Jul 12, 2022	22.37	22.48	22.34	22.38	911,222	+0.00(+0.00%)
Jul 11, 2022	22.47	22.49	22.36	22.38	549,942	-0.09(-0.40%)
Jul 08, 2022	22.41	22.49	22.33	22.47	1,406,187	+0.00(+0.00%)
Jul 07, 2022	22.25	22.48	22.25	22.47	645,928	+0.32(+1.42%)
Jul 06, 2022	22.24	22.27	22.12	22.16	738,396	-0.08(-0.36%)
Jul 05, 2022	22.17	22.26	22.05	22.24	925,978	-0.05(-0.24%)
Jul 01, 2022	22.16	22.36	22.16	22.29	885,629	+0.20(+0.88%)
Jun 30, 2022	22.06	22.15	21.99	22.09	736,949	-0.03(-0.12%)
Jun 29, 2022	22.15	22.18	22.08	22.12	1,211,185	-0.10(-0.44%)
Jun 28, 2022	22.41	22.45	22.19	22.22	1,372,815	-0.20(-0.88%)
Jun 27, 2022	22.56	22.56	22.41	22.42	868,054	-0.13(-0.60%)
Jun 24, 2022	22.46	22.68	22.46	22.55	781,667	+0.11(+0.48%)
Jun 23, 2022	22.31	22.45	22.31	22.45	927,214	+0.17(+0.77%)
Jun 22, 2022	22.24	22.35	22.23	22.27	1,161,636	+0.03(+0.12%)
Jun 21, 2022	22.38	22.41	22.23	22.25	2,179,895	-0.02(-0.08%)
Jun 17, 2022	22.21	22.34	22.14	22.27	1,610,633	+0.11(+0.49%)
Jun 16, 2022	22.10	22.26	21.92	22.16	1,384,706	-0.22(-1.00%)
Jun 15, 2022	22.16	22.48	22.10	22.38	2,170,069	+0.33(+1.51%)
Jun 14, 2022	21.92	22.18	21.85	22.05	1,424,797	+0.22(+1.03%)
Jun 13, 2022	22.26	22.28	21.74	21.83	4,685,456	-0.75(-3.34%)
Jun 10, 2022	22.88	22.89	22.57	22.58	3,412,043	-0.50(-2.18%)
Jun 09, 2022	23.18	23.23	23.04	23.08	1,481,047	-0.15(-0.66%)
Jun 08, 2022	23.41	23.41	23.22	23.23	1,399,656	-0.21(-0.88%)
Jun 07, 2022	23.32	23.45	23.29	23.44	1,130,609	+0.07(+0.31%)
Jun 06, 2022	23.54	23.58	23.34	23.37	746,058	-0.16(-0.69%)
Jun 03, 2022	23.59	23.59	23.50	23.53	754,143	-0.17(-0.72%)
Jun 02, 2022	23.58	23.70	23.52	23.70	1,971,688	+0.11(+0.46%)