US Fallen Angels Ishares ETF (NQ: FALN )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	23.40	23.58	23.40	23.53	1,161,908	+0.13(+0.57%)
Oct 30, 2023	23.41	23.42	23.33	23.40	3,541,469	+0.03(+0.12%)
Oct 27, 2023	23.40	23.42	23.31	23.37	481,827	-0.01(-0.04%)
Oct 26, 2023	23.29	23.42	23.19	23.38	862,410	+0.09(+0.37%)
Oct 25, 2023	23.37	23.37	23.26	23.29	669,094	-0.10(-0.41%)
Oct 24, 2023	23.37	23.42	23.34	23.39	694,691	+0.07(+0.29%)
Oct 23, 2023	23.19	23.39	23.16	23.32	654,460	+0.11(+0.45%)
Oct 20, 2023	23.21	23.28	23.19	23.21	1,039,419	+0.02(+0.08%)
Oct 19, 2023	23.27	23.39	23.19	23.19	795,998	-0.08(-0.33%)
Oct 18, 2023	23.33	23.38	23.25	23.27	1,620,826	-0.11(-0.45%)
Oct 17, 2023	23.36	23.44	23.33	23.38	776,050	-0.07(-0.29%)
Oct 16, 2023	23.44	23.49	23.42	23.44	1,272,481	-0.02(-0.08%)
Oct 13, 2023	23.52	23.58	23.43	23.46	1,731,013	+0.00(+0.00%)
Oct 12, 2023	23.52	23.55	23.38	23.46	651,489	-0.12(-0.49%)
Oct 11, 2023	23.63	23.63	23.46	23.58	1,537,530	+0.00(+0.00%)
Oct 10, 2023	23.52	23.64	23.48	23.58	6,609,222	+0.01(+0.04%)
Oct 09, 2023	23.40	23.57	23.40	23.57	741,399	+0.19(+0.82%)
Oct 06, 2023	23.25	23.41	23.22	23.38	2,204,109	+0.00(+0.00%)
Oct 05, 2023	23.37	23.41	23.32	23.38	1,659,067	+0.03(+0.12%)
Oct 04, 2023	23.41	23.41	23.26	23.35	2,129,935	+0.07(+0.29%)
Oct 03, 2023	23.47	23.48	23.28	23.28	3,586,795	-0.25(-1.06%)
Oct 02, 2023	23.65	23.66	23.52	23.53	2,359,208	-0.16(-0.69%)
Sep 29, 2023	23.84	23.86	23.68	23.69	553,426	-0.06(-0.24%)
Sep 28, 2023	23.65	23.76	23.61	23.75	1,092,241	+0.08(+0.32%)
Sep 27, 2023	23.77	23.79	23.64	23.67	1,913,081	-0.06(-0.24%)
Sep 26, 2023	23.81	23.82	23.69	23.73	1,091,893	-0.11(-0.44%)
Sep 25, 2023	23.83	23.86	23.82	23.84	1,690,882	-0.05(-0.20%)
Sep 22, 2023	23.94	23.97	23.88	23.88	2,407,698	+0.03(+0.12%)
Sep 21, 2023	23.96	23.96	23.85	23.85	2,771,572	-0.19(-0.79%)
Sep 20, 2023	24.11	24.15	24.03	24.05	683,686	-0.04(-0.16%)
Sep 19, 2023	24.14	24.14	24.07	24.08	329,436	-0.07(-0.28%)
Sep 18, 2023	24.10	24.16	24.10	24.15	385,368	+0.03(+0.12%)
Sep 15, 2023	24.15	24.18	24.12	24.12	813,437	-0.07(-0.28%)
Sep 14, 2023	24.23	24.23	24.15	24.19	508,344	+0.01(+0.04%)
Sep 13, 2023	24.14	24.21	24.13	24.18	657,303	+0.08(+0.32%)
Sep 12, 2023	24.10	24.15	24.08	24.10	576,502	-0.03(-0.12%)
Sep 11, 2023	24.12	24.14	24.07	24.13	1,702,371	+0.02(+0.08%)
Sep 08, 2023	24.15	24.18	24.08	24.11	921,755	-0.03(-0.12%)
Sep 07, 2023	24.04	24.14	24.02	24.14	610,315	+0.08(+0.32%)
Sep 06, 2023	24.10	24.10	24.00	24.06	821,333	-0.02(-0.08%)
Sep 05, 2023	24.21	24.21	24.07	24.08	787,349	-0.11(-0.47%)
Sep 01, 2023	24.23	24.26	24.14	24.20	1,276,874	+0.01(+0.02%)
Aug 31, 2023	24.14	24.20	24.13	24.19	621,547	+0.04(+0.16%)
Aug 30, 2023	24.14	24.18	24.13	24.15	1,062,860	+0.05(+0.20%)
Aug 29, 2023	23.97	24.16	23.96	24.11	3,029,366	+0.11(+0.48%)
Aug 28, 2023	23.95	24.00	23.93	23.99	295,744	+0.10(+0.44%)
Aug 25, 2023	23.84	23.95	23.81	23.89	745,273	+0.06(+0.24%)
Aug 24, 2023	23.93	23.94	23.81	23.83	1,058,177	-0.12(-0.52%)
Aug 23, 2023	23.88	23.98	23.88	23.96	451,845	+0.16(+0.68%)
Aug 22, 2023	23.84	23.85	23.79	23.79	598,555	-0.01(-0.04%)
Aug 21, 2023	23.83	23.84	23.75	23.80	345,943	-0.04(-0.16%)
Aug 18, 2023	23.78	23.89	23.77	23.84	508,824	+0.05(+0.20%)
Aug 17, 2023	23.93	23.93	23.77	23.79	688,787	-0.09(-0.36%)
Aug 16, 2023	23.95	24.00	23.87	23.88	1,031,806	-0.09(-0.36%)
Aug 15, 2023	23.96	24.04	23.94	23.96	693,743	-0.04(-0.16%)
Aug 14, 2023	24.00	24.07	23.96	24.00	512,104	-0.01(-0.04%)
Aug 11, 2023	23.98	24.03	23.96	24.01	503,986	-0.03(-0.12%)
Aug 10, 2023	24.14	24.15	23.96	24.04	1,136,428	+0.00(+0.00%)
Aug 09, 2023	24.09	24.09	24.02	24.04	1,333,797	-0.05(-0.20%)
Aug 08, 2023	24.04	24.11	24.02	24.09	527,315	+0.04(+0.16%)
Aug 07, 2023	24.07	24.07	23.96	24.05	1,613,328	+0.05(+0.20%)
Aug 04, 2023	24.02	24.10	23.98	24.00	2,415,898	+0.12(+0.52%)
Aug 03, 2023	23.87	23.94	23.83	23.88	714,433	-0.08(-0.32%)
Aug 02, 2023	23.93	23.96	23.88	23.96	813,653	-0.08(-0.32%)

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.