US Fallen Angels Ishares ETF (NQ: FALN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.91	25.96	25.84	25.85	468,805	-0.05(-0.19%)
Dec 28, 2023	25.97	25.97	25.84	25.90	818,052	-0.07(-0.26%)
Dec 27, 2023	25.95	26.05	25.93	25.97	474,806	+0.07(+0.26%)
Dec 26, 2023	25.91	25.94	25.90	25.90	398,773	+0.00(+0.00%)
Dec 22, 2023	25.99	25.99	25.89	25.90	507,141	-0.07(-0.26%)
Dec 21, 2023	25.96	26.00	25.88	25.97	650,465	+0.06(+0.23%)
Dec 20, 2023	25.95	26.01	25.89	25.91	554,208	-0.01(-0.06%)
Dec 19, 2023	25.83	25.93	25.83	25.92	313,288	+0.11(+0.44%)
Dec 18, 2023	25.85	25.85	25.75	25.81	498,659	+0.01(+0.04%)
Dec 15, 2023	25.77	25.82	25.72	25.80	703,781	+0.00(+0.00%)
Dec 14, 2023	25.73	25.89	25.73	25.80	1,185,981	+0.15(+0.58%)
Dec 13, 2023	25.33	25.65	25.32	25.65	322,399	+0.34(+1.35%)
Dec 12, 2023	25.20	25.31	25.17	25.31	658,384	+0.09(+0.35%)
Dec 11, 2023	25.24	25.24	25.14	25.22	866,918	+0.00(+0.00%)
Dec 08, 2023	25.19	25.24	25.16	25.22	608,447	-0.02(-0.08%)
Dec 07, 2023	25.27	25.31	25.24	25.24	438,245	-0.01(-0.04%)
Dec 06, 2023	25.29	25.29	25.22	25.25	549,470	+0.02(+0.08%)
Dec 05, 2023	25.20	25.27	25.19	25.23	1,101,300	+0.00(+0.00%)
Dec 04, 2023	25.12	25.23	25.12	25.23	774,556	-0.05(-0.19%)
Dec 01, 2023	25.07	25.28	25.04	25.28	1,264,387	+0.23(+0.92%)
Nov 30, 2023	25.09	25.09	24.97	25.05	955,362	-0.02(-0.10%)
Nov 29, 2023	25.02	25.10	25.02	25.07	333,441	+0.16(+0.66%)
Nov 28, 2023	24.83	24.95	24.79	24.91	384,890	+0.08(+0.31%)
Nov 27, 2023	24.77	24.84	24.74	24.83	455,662	+0.10(+0.39%)
Nov 24, 2023	24.75	24.76	24.73	24.74	250,632	-0.03(-0.12%)
Nov 22, 2023	24.68	24.77	24.68	24.76	539,969	+0.03(+0.12%)
Nov 21, 2023	24.69	24.74	24.68	24.74	235,144	+0.03(+0.12%)
Nov 20, 2023	24.71	24.77	24.68	24.71	558,550	+0.00(+0.00%)
Nov 17, 2023	24.63	24.71	24.60	24.71	600,903	+0.05(+0.20%)
Nov 16, 2023	24.58	24.66	24.56	24.66	1,313,915	+0.09(+0.35%)
Nov 15, 2023	24.59	24.60	24.53	24.57	763,265	-0.06(-0.24%)
Nov 14, 2023	24.58	24.69	24.58	24.63	2,097,114	+0.25(+1.03%)
Nov 13, 2023	24.33	24.38	24.29	24.38	695,672	-0.03(-0.12%)
Nov 10, 2023	24.36	24.42	24.32	24.41	1,887,933	+0.15(+0.60%)
Nov 09, 2023	24.42	24.42	24.24	24.26	635,964	-0.12(-0.48%)
Nov 08, 2023	24.27	24.38	24.27	24.38	981,884	+0.05(+0.20%)
Nov 07, 2023	24.30	24.39	24.27	24.33	1,719,211	+0.00(+0.00%)
Nov 06, 2023	24.37	24.39	24.25	24.33	3,228,044	-0.05(-0.20%)
Nov 03, 2023	24.22	24.38	24.21	24.38	2,740,439	+0.34(+1.41%)
Nov 02, 2023	23.95	24.09	23.95	24.04	670,767	+0.22(+0.94%)
Nov 01, 2023	23.76	23.81	23.68	23.81	2,101,431	+0.16(+0.67%)
Oct 31, 2023	23.52	23.71	23.52	23.66	1,155,689	+0.14(+0.57%)
Oct 30, 2023	23.54	23.55	23.45	23.52	3,522,515	+0.03(+0.12%)
Oct 27, 2023	23.52	23.55	23.44	23.49	479,249	-0.01(-0.04%)
Oct 26, 2023	23.42	23.55	23.32	23.50	857,794	+0.09(+0.37%)
Oct 25, 2023	23.49	23.49	23.38	23.42	665,513	-0.10(-0.41%)
Oct 24, 2023	23.49	23.55	23.47	23.51	690,973	+0.07(+0.29%)
Oct 23, 2023	23.32	23.51	23.28	23.44	650,958	+0.11(+0.45%)
Oct 20, 2023	23.34	23.41	23.32	23.34	1,033,856	+0.02(+0.08%)
Oct 19, 2023	23.40	23.51	23.32	23.32	791,738	-0.08(-0.33%)
Oct 18, 2023	23.45	23.51	23.38	23.40	1,612,152	-0.11(-0.45%)
Oct 17, 2023	23.48	23.57	23.45	23.50	771,897	-0.07(-0.29%)
Oct 16, 2023	23.57	23.62	23.55	23.57	1,265,671	-0.02(-0.08%)
Oct 13, 2023	23.65	23.70	23.56	23.59	1,721,749	+0.00(+0.00%)
Oct 12, 2023	23.65	23.68	23.51	23.59	648,002	-0.12(-0.49%)
Oct 11, 2023	23.75	23.75	23.58	23.70	1,529,301	+0.00(+0.00%)
Oct 10, 2023	23.65	23.76	23.61	23.70	6,573,851	+0.01(+0.04%)
Oct 09, 2023	23.52	23.70	23.52	23.70	737,431	+0.19(+0.82%)
Oct 06, 2023	23.38	23.54	23.35	23.50	2,192,312	+0.00(+0.00%)
Oct 05, 2023	23.49	23.53	23.44	23.50	1,650,188	+0.03(+0.12%)
Oct 04, 2023	23.53	23.53	23.39	23.47	2,118,536	+0.07(+0.29%)
Oct 03, 2023	23.60	23.61	23.41	23.41	3,567,599	-0.25(-1.06%)