US Fallen Angels Ishares ETF (NQ: FALN )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	24.62	24.82	24.62	24.76	1,420,326	+0.05(+0.21%)
Feb 25, 2022	24.70	24.76	24.68	24.70	1,468,846	+0.08(+0.32%)
Feb 24, 2022	24.36	24.63	24.35	24.62	1,520,164	+0.13(+0.54%)
Feb 23, 2022	24.67	24.67	24.47	24.49	1,892,485	-0.11(-0.46%)
Feb 22, 2022	24.66	24.70	24.56	24.61	1,299,594	-0.06(-0.25%)
Feb 18, 2022				24.67	0	+0.00(+0.00%)
Feb 17, 2022	24.69	24.72	24.63	24.67	783,589	-0.05(-0.21%)
Feb 16, 2022	24.61	24.74	24.57	24.72	2,441,229	+0.10(+0.39%)
Feb 15, 2022	24.67	24.70	24.59	24.62	1,272,317	-0.02(-0.07%)
Feb 14, 2022	24.67	24.70	24.58	24.64	1,632,994	-0.04(-0.14%)
Feb 11, 2022	24.77	24.82	24.61	24.68	1,301,178	-0.05(-0.21%)
Feb 10, 2022	24.85	24.93	24.71	24.73	2,043,042	-0.26(-1.02%)
Feb 09, 2022	24.95	25.02	24.95	24.98	2,300,350	+0.11(+0.46%)
Feb 08, 2022	24.91	24.94	24.85	24.87	2,477,229	-0.05(-0.21%)
Feb 07, 2022	24.85	24.96	24.82	24.92	2,500,092	+0.06(+0.25%)
Feb 04, 2022	24.97	24.97	24.80	24.86	4,164,906	-0.18(-0.74%)
Feb 03, 2022	25.21		25.05	25.05	2,284,621	-0.25(-0.97%)
Feb 02, 2022	25.35	25.35	25.23	25.29	2,715,108	-0.01(-0.03%)
Feb 01, 2022	25.32	25.32	25.21	25.30	5,047,818	+0.08(+0.31%)
Jan 31, 2022	25.17			25.22	3,008,297	+0.01(+0.03%)
Jan 28, 2022	25.09	25.22	25.03	25.21	9,377,977	+0.04(+0.17%)
Jan 27, 2022	25.28	25.36	25.07	25.17	32,253,112	-0.12(-0.49%)
Jan 26, 2022	25.54	25.60	25.28	25.29	1,045,569	-0.18(-0.72%)
Jan 25, 2022	25.53	25.56	25.45	25.48	1,038,510	-0.13(-0.51%)
Jan 24, 2022	25.57	25.61	25.42	25.61	1,473,005	+0.00(+0.00%)
Jan 21, 2022	25.63	25.68	25.59	25.61	1,067,717	-0.01(-0.03%)
Jan 20, 2022	25.72	25.80	25.60	25.62	1,075,742	-0.10(-0.37%)
Jan 19, 2022	25.75	25.82	25.70	25.71	1,116,952	+0.03(+0.10%)
Jan 18, 2022	25.80	25.80	25.66	25.69	1,461,900	-0.19(-0.75%)
Jan 14, 2022				25.88	0	-0.06(-0.24%)
Jan 13, 2022	25.96	25.98	25.89	25.94	794,147	-0.04(-0.14%)
Jan 12, 2022	26.00	26.00	25.90	25.98	2,011,411	-0.01(-0.03%)
Jan 11, 2022	25.86	25.99	25.78	25.99	3,289,102	+0.18(+0.68%)
Jan 10, 2022	25.79	25.84	25.65	25.81	1,941,463	+0.02(+0.07%)
Jan 07, 2022	25.87	25.89	25.79	25.79	1,815,193	-0.11(-0.41%)
Jan 06, 2022	25.92	25.97	25.88	25.90	1,563,248	+0.00(+0.00%)
Jan 05, 2022	26.17	26.17	25.90	25.90	1,249,415	-0.28(-1.07%)
Jan 04, 2022	26.25	26.25	26.13	26.18	1,377,387	-0.04(-0.17%)
Jan 03, 2022	26.22	26.25	26.19	26.22	1,465,953	-0.06(-0.23%)
Dec 31, 2021	26.28	26.30	26.25	26.28	590,511	+0.04(+0.17%)
Dec 30, 2021	26.27	26.27	26.23	26.24	842,938	+0.02(+0.07%)
Dec 29, 2021	26.27	26.28	26.22	26.22	1,672,509	-0.07(-0.27%)
Dec 28, 2021	26.32	26.32	26.24	26.29	931,592	-0.02(-0.08%)
Dec 27, 2021	26.30	26.34	26.28	26.31	1,207,363	+0.02(+0.08%)
Dec 23, 2021	26.20	26.30	26.20	26.29	1,123,035	+0.06(+0.23%)
Dec 22, 2021	26.14	26.23	26.09	26.23	1,622,195	+0.11(+0.44%)
Dec 21, 2021	26.06	26.14	26.01	26.12	1,805,992	+0.11(+0.40%)
Dec 20, 2021	26.01	26.02	25.98	26.01	1,164,279	-0.06(-0.24%)
Dec 17, 2021	26.09	26.10	26.01	26.07	845,323	-0.03(-0.10%)
Dec 16, 2021	26.15	26.15	26.07	26.10	896,478	-0.02(-0.07%)
Dec 15, 2021	26.06	26.15	25.98	26.12	861,773	+0.08(+0.30%)
Dec 14, 2021	26.07	26.07	25.97	26.04	1,122,333	-0.04(-0.13%)
Dec 13, 2021	26.06	26.13	26.04	26.08	958,557	+0.00(+0.00%)
Dec 10, 2021	26.09	26.09	26.03	26.08	1,231,028	+0.04(+0.13%)
Dec 09, 2021	26.12	26.12	26.02	26.04	1,600,411	-0.09(-0.33%)
Dec 08, 2021	26.03	26.13	26.01	26.13	3,077,283	+0.08(+0.32%)
Dec 07, 2021	26.02	26.08	26.00	26.04	2,080,164	+0.15(+0.59%)
Dec 06, 2021	25.87	25.98	25.85	25.89	808,523	+0.03(+0.13%)
Dec 03, 2021	25.82	25.86	25.77	25.86	1,467,546	+0.03(+0.10%)
Dec 02, 2021	25.70	25.84	25.70	25.83	851,068	+0.12(+0.48%)

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.