Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.47 +0.12 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	23.57	23.65	23.53	23.65	1,304,720	+0.19(+0.79%)
Jan 30, 2023	23.50	23.56	23.47	23.47	501,031	-0.08(-0.35%)
Jan 27, 2023	23.56	23.60	23.51	23.55	660,159	-0.02(-0.08%)
Jan 26, 2023	23.58	23.61	23.48	23.57	708,139	+0.02(+0.08%)
Jan 25, 2023	23.46	23.55	23.43	23.55	1,013,807	+0.03(+0.12%)
Jan 24, 2023	23.48	23.55	23.44	23.52	1,505,190	+0.00(+0.00%)
Jan 23, 2023	23.49	23.61	23.47	23.52	739,690	-0.01(-0.04%)
Jan 20, 2023	23.52	23.54	23.40	23.53	5,201,822	+0.00(+0.00%)
Jan 19, 2023	23.57	23.61	23.50	23.53	1,259,512	-0.15(-0.63%)
Jan 18, 2023	23.74	23.80	23.63	23.68	1,341,436	+0.09(+0.39%)
Jan 17, 2023	23.62	23.63	23.54	23.59	960,290	-0.06(-0.23%)
Jan 13, 2023	23.58	23.69	23.58	23.64	590,755	-0.05(-0.20%)
Jan 12, 2023	23.57	23.69	23.46	23.69	1,918,638	+0.19(+0.79%)
Jan 11, 2023	23.44	23.52	23.42	23.50	3,972,692	+0.15(+0.63%)
Jan 10, 2023	23.36	23.39	23.30	23.36	1,198,513	-0.02(-0.08%)
Jan 09, 2023	23.36	23.44	23.33	23.37	2,433,111	+0.11(+0.48%)
Jan 06, 2023	23.12	23.36	23.08	23.26	1,893,944	+0.27(+1.17%)
Jan 05, 2023	22.94	23.03	22.91	22.99	1,688,195	-0.04(-0.16%)
Jan 04, 2023	22.92	23.05	22.86	23.03	816,235	+0.23(+1.01%)

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.