Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.39 -0.05 (-0.21%)

Streaming Delayed Price Updated: 11:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.