US Fallen Angels Ishares ETF (NQ: FALN )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	19.55	19.59	19.45	19.57	20,044	+0.12(+0.63%)
Jan 30, 2019	19.42	19.51	19.36	19.45	19,251	+0.12(+0.62%)
Jan 29, 2019	19.33	19.38	19.27	19.33	42,609	+0.02(+0.10%)
Jan 28, 2019	19.36	19.36	19.27	19.31	15,958	+0.01(+0.06%)
Jan 25, 2019	19.44	19.44	19.29	19.29	17,153	-0.07(-0.35%)
Jan 24, 2019	19.35	19.40	19.27	19.36	68,006	+0.08(+0.40%)
Jan 23, 2019	19.38	19.38	19.28	19.29	14,409	-0.01(-0.07%)
Jan 22, 2019	19.39	19.39	19.29	19.30	29,495	-0.04(-0.22%)
Jan 18, 2019	19.32	19.40	19.29	19.34	19,396	+0.05(+0.27%)
Jan 17, 2019	19.26	19.33	19.25	19.29	26,840	+0.01(+0.04%)
Jan 16, 2019	19.30	19.30	19.23	19.28	5,119	+0.05(+0.26%)
Jan 15, 2019	19.24	19.28	19.17	19.23	13,022	+0.09(+0.45%)
Jan 14, 2019	19.22	19.22	19.12	19.14	14,552	-0.09(-0.47%)
Jan 11, 2019	19.23	19.23	19.15	19.23	21,112	+0.02(+0.12%)
Jan 10, 2019	19.12	19.24	19.11	19.21	11,110	+0.01(+0.04%)
Jan 09, 2019	19.12	19.20	19.10	19.20	18,631	+0.16(+0.84%)
Jan 08, 2019	18.99	19.12	18.96	19.04	18,606	+0.09(+0.48%)
Jan 07, 2019	18.94	19.02	18.94	18.95	497,311	+0.17(+0.89%)
Jan 04, 2019	18.66	18.86	18.66	18.79	28,237	+0.34(+1.85%)
Jan 03, 2019	18.50	18.54	18.43	18.45	5,268	-0.03(-0.16%)
Jan 02, 2019	18.42	18.50	18.42	18.48	8,045	-0.02(-0.08%)
Dec 31, 2018	18.57	18.57	18.47	18.49	33,383	+0.01(+0.04%)
Dec 28, 2018	18.86	18.86	18.47	18.48	41,036	-0.01(-0.06%)
Dec 27, 2018	18.45	18.55	18.41	18.50	13,997	-0.00(-0.02%)
Dec 26, 2018	18.36	18.50	18.22	18.50	31,748	+0.22(+1.20%)
Dec 24, 2018	18.39	18.39	18.28	18.28	6,993	-0.11(-0.58%)
Dec 21, 2018	18.48	18.55	18.35	18.39	47,370	-0.08(-0.45%)
Dec 20, 2018	18.56	18.58	18.33	18.47	56,509	-0.15(-0.81%)
Dec 19, 2018	18.83	18.83	18.58	18.62	15,646	-0.13(-0.69%)
Dec 18, 2018	18.86	18.86	18.72	18.75	8,480	-0.02(-0.12%)
Dec 17, 2018	18.89	18.95	18.75	18.77	121,676	-0.12(-0.64%)
Dec 14, 2018	18.91	18.95	18.89	18.89	59,292	-0.03(-0.16%)
Dec 13, 2018	19.04	19.08	18.91	18.92	45,360	-0.01(-0.04%)
Dec 12, 2018	18.95	19.00	18.89	18.93	18,031	+0.07(+0.40%)
Dec 11, 2018	18.98	18.98	18.83	18.85	17,198	+0.03(+0.16%)
Dec 10, 2018	18.83	18.90	18.76	18.82	53,675	-0.05(-0.28%)
Dec 07, 2018	18.94	18.99	18.82	18.88	11,009	+0.02(+0.08%)
Dec 06, 2018	18.90	18.90	18.78	18.86	154,739	-0.03(-0.16%)
Dec 04, 2018	19.04	19.04	18.88	18.89	24,274	-0.18(-0.95%)
Dec 03, 2018	19.04	19.07	18.97	19.07	19,591	+0.13(+0.68%)
Nov 30, 2018	18.99	18.99	18.91	18.94	14,794	-0.04(-0.23%)
Nov 29, 2018	18.94	19.06	18.92	18.99	16,087	-0.03(-0.15%)
Nov 28, 2018	18.94	19.06	18.87	19.02	19,225	+0.14(+0.76%)
Nov 27, 2018	18.94	18.94	18.85	18.88	8,707	+0.01(+0.03%)
Nov 26, 2018	18.91	18.96	18.85	18.87	20,869	+0.03(+0.14%)
Nov 23, 2018	18.81	18.84	18.81	18.84	932	-0.09(-0.46%)
Nov 21, 2018		18.93	18.93	18.93	0	+0.06(+0.33%)
Nov 20, 2018	18.85	18.89	18.83	18.87	43,977	-0.13(-0.68%)
Nov 19, 2018	18.95	19.00	18.93	19.00	9,980	-0.04(-0.20%)
Nov 16, 2018	19.09	19.09	18.98	19.03	35,720	+0.05(+0.24%)
Nov 15, 2018	19.03	19.07	18.94	18.99	24,107	-0.11(-0.59%)
Nov 14, 2018	19.10	19.14	19.03	19.10	26,637	+0.05(+0.28%)
Nov 13, 2018	19.20	19.21	19.04	19.05	51,601	-0.09(-0.47%)
Nov 12, 2018	19.21	19.21	19.13	19.14	11,990	-0.13(-0.68%)
Nov 09, 2018	19.35	19.35	19.20	19.27	15,994	-0.09(-0.48%)
Nov 08, 2018	19.35	19.46	19.35	19.36	141,987	-0.06(-0.33%)
Nov 07, 2018	19.42	19.45	19.38	19.43	17,936	+0.07(+0.38%)
Nov 06, 2018	19.38	19.39	19.30	19.35	20,685	+0.00(+0.02%)
Nov 05, 2018	19.30	19.39	19.30	19.35	24,152	+0.05(+0.27%)
Nov 02, 2018	19.40	19.40	19.25	19.30	12,395	-0.02(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.