US Fallen Angels Ishares ETF (NQ: FALN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	25.50	25.51	25.44	25.46	491,501	+0.01(+0.03%)
May 27, 2021	25.48	25.51	25.44	25.45	1,128,342	-0.03(-0.10%)
May 26, 2021	25.46	25.48	25.44	25.48	1,098,494	+0.02(+0.07%)
May 25, 2021	25.46	25.48	25.44	25.46	2,333,692	+0.01(+0.03%)
May 24, 2021	25.40	25.48	25.38	25.45	455,924	+0.08(+0.31%)
May 21, 2021	25.38	25.40	25.31	25.37	367,214	+0.03(+0.10%)
May 20, 2021	25.31	25.37	25.29	25.35	489,130	+0.07(+0.27%)
May 19, 2021	25.28	25.32	25.25	25.28	390,229	-0.07(-0.27%)
May 18, 2021	25.40	25.40	25.34	25.35	404,460	-0.05(-0.20%)
May 17, 2021	25.41	25.44	25.37	25.40	494,744	-0.03(-0.10%)
May 14, 2021	25.39	25.45	25.39	25.43	429,617	+0.06(+0.24%)
May 13, 2021	25.35	25.41	25.32	25.37	634,172	+0.03(+0.14%)
May 12, 2021	25.37	25.42	25.32	25.33	432,294	-0.13(-0.51%)
May 11, 2021	25.39	25.46	25.37	25.46	914,735	+0.00(+0.00%)
May 10, 2021	25.52	25.53	25.44	25.46	522,507	-0.03(-0.14%)
May 07, 2021	25.47	25.52	25.47	25.50	614,044	+0.04(+0.17%)
May 06, 2021	25.44	25.46	25.42	25.45	866,423	+0.00(+0.00%)
May 05, 2021	25.38	25.46	25.38	25.45	689,536	+0.04(+0.17%)
May 04, 2021	25.41	25.42	25.36	25.41	798,238	-0.01(-0.03%)
May 03, 2021	25.42	25.44	25.38	25.42	718,436	+0.05(+0.21%)
Apr 30, 2021	25.33	25.40	25.33	25.37	763,072	+0.01(+0.03%)
Apr 29, 2021	25.38	25.39	25.33	25.36	660,134	+0.01(+0.03%)
Apr 28, 2021	25.34	25.38	25.29	25.35	2,030,713	+0.04(+0.17%)
Apr 27, 2021	25.36	25.37	25.31	25.31	952,642	-0.02(-0.07%)
Apr 26, 2021	25.37	25.41	25.32	25.32	981,719	-0.02(-0.07%)
Apr 23, 2021	25.27	25.37	25.27	25.34	859,153	+0.04(+0.17%)
Apr 22, 2021	25.31	25.31	25.25	25.30	656,880	-0.01(-0.03%)
Apr 21, 2021	25.24	25.31	25.23	25.31	745,949	+0.06(+0.24%)
Apr 20, 2021	25.26	25.30	25.21	25.25	1,327,242	-0.06(-0.24%)
Apr 19, 2021	25.29	25.31	25.26	25.31	619,382	+0.01(+0.03%)
Apr 16, 2021	25.35	25.35	25.29	25.30	786,076	-0.04(-0.17%)
Apr 15, 2021	25.29	25.34	25.25	25.34	661,914	+0.14(+0.55%)
Apr 14, 2021	25.23	25.28	25.19	25.20	900,986	+0.01(+0.03%)
Apr 13, 2021	25.18	25.22	25.14	25.19	2,454,084	+0.01(+0.03%)
Apr 12, 2021	25.23	25.23	25.18	25.18	506,632	-0.03(-0.14%)
Apr 09, 2021	25.23	25.25	25.20	25.22	591,125	-0.02(-0.07%)
Apr 08, 2021	25.26	25.27	25.22	25.24	724,388	+0.02(+0.07%)
Apr 07, 2021	25.23	25.25	25.18	25.22	945,024	+0.02(+0.07%)
Apr 06, 2021	25.19	25.23	25.16	25.20	1,101,216	+0.06(+0.24%)
Apr 05, 2021	25.13	25.18	25.12	25.14	981,363	+0.00(+0.00%)
Apr 01, 2021	25.15	25.18	25.10	25.14	1,155,994	+0.05(+0.20%)
Mar 31, 2021	24.98	25.10	24.98	25.09	1,183,335	+0.11(+0.45%)
Mar 30, 2021	24.99	25.01	24.96	24.98	2,159,475	-0.03(-0.10%)
Mar 29, 2021	25.03	25.04	24.96	25.01	1,354,546	-0.03(-0.14%)
Mar 26, 2021	24.98	25.04	24.91	25.04	1,093,568	+0.09(+0.38%)
Mar 25, 2021	24.92	24.95	24.84	24.95	1,130,165	+0.02(+0.07%)
Mar 24, 2021	24.89	25.01	24.89	24.93	6,520,155	+0.06(+0.24%)
Mar 23, 2021	24.84	24.94	24.80	24.87	17,412,882	+0.05(+0.21%)
Mar 22, 2021	24.73	24.84	24.73	24.82	324,936	+0.09(+0.35%)
Mar 19, 2021	24.70	24.73	24.59	24.73	554,708	+0.08(+0.31%)
Mar 18, 2021	24.77	24.78	24.65	24.65	285,298	-0.22(-0.90%)
Mar 17, 2021	24.85	24.96	24.79	24.88	359,537	+0.03(+0.14%)
Mar 16, 2021	24.97	24.97	24.83	24.84	490,497	-0.11(-0.45%)
Mar 15, 2021	24.93	24.95	24.89	24.95	397,413	+0.03(+0.14%)
Mar 12, 2021	25.01	25.01	24.90	24.92	394,822	-0.10(-0.41%)
Mar 11, 2021	25.04	25.07	24.98	25.02	398,615	+0.08(+0.31%)
Mar 10, 2021	24.91	24.97	24.89	24.95	667,164	+0.05(+0.21%)
Mar 09, 2021	24.89	24.98	24.86	24.89	896,503	+0.06(+0.24%)
Mar 08, 2021	25.01	25.03	24.83	24.83	549,369	-0.20(-0.79%)
Mar 05, 2021	25.04	25.05	24.91	25.03	1,989,609	+0.06(+0.24%)
Mar 04, 2021	25.13	25.17	24.90	24.97	361,879	-0.12(-0.48%)
Mar 03, 2021	25.19	25.19	25.07	25.09	369,539	-0.09(-0.37%)
Mar 02, 2021	25.23	25.24	25.17	25.19	431,224	-0.06(-0.24%)

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.