Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.23 +0.06 (+0.23%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.74	26.75	26.67	26.69	412,468	-0.02(-0.07%)
Mar 27, 2024	26.62	26.72	26.62	26.71	370,132	+0.12(+0.45%)
Mar 26, 2024	26.65	26.65	26.59	26.59	233,623	-0.01(-0.04%)
Mar 25, 2024	26.58	26.62	26.57	26.60	262,157	-0.04(-0.15%)
Mar 22, 2024	26.66	26.70	26.62	26.64	219,219	-0.01(-0.04%)
Mar 21, 2024	26.69	26.69	26.57	26.65	568,413	+0.02(+0.07%)
Mar 20, 2024	26.52	26.68	26.49	26.63	2,437,272	+0.13(+0.49%)
Mar 19, 2024	26.39	26.53	26.38	26.50	1,144,143	+0.15(+0.57%)
Mar 18, 2024	26.42	26.44	26.34	26.35	491,856	+0.02(+0.08%)
Mar 15, 2024	26.34	26.36	26.28	26.33	635,292	+0.00(+0.00%)
Mar 14, 2024	26.45	26.45	26.31	26.33	334,203	-0.14(-0.53%)
Mar 13, 2024	26.51	26.53	26.46	26.47	684,181	+0.01(+0.04%)
Mar 12, 2024	26.52	26.52	26.41	26.46	551,660	+0.02(+0.09%)
Mar 11, 2024	26.41	26.45	26.39	26.44	339,975	+0.00(+0.02%)
Mar 08, 2024	26.45	26.53	26.42	26.43	263,321	+0.01(+0.04%)
Mar 07, 2024	26.48	26.48	26.41	26.42	367,479	+0.02(+0.07%)
Mar 06, 2024	26.42	26.48	26.38	26.40	365,781	+0.02(+0.08%)
Mar 05, 2024	26.37	26.44	26.35	26.38	340,137	-0.00(-0.02%)
Mar 04, 2024	26.35	26.40	26.35	26.39	762,890	+0.03(+0.13%)

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.