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 (%)
Apr 26, 2024	26.18	26.25	26.18	26.23	525,150	+0.06(+0.23%)
Apr 25, 2024	26.08	26.17	26.00	26.17	318,256	-0.05(-0.19%)
Apr 24, 2024	26.26	26.27	26.15	26.22	322,540	-0.01(-0.04%)
Apr 23, 2024	26.18	26.28	26.18	26.23	729,800	+0.07(+0.27%)
Apr 22, 2024	26.10	26.20	26.09	26.16	209,768	+0.08(+0.31%)
Apr 19, 2024	26.07	26.11	26.06	26.08	449,474	+0.07(+0.27%)
Apr 18, 2024	26.03	26.05	25.98	26.01	657,816	-0.06(-0.23%)
Apr 17, 2024	26.16	26.19	26.03	26.07	845,489	+0.04(+0.15%)
Apr 16, 2024	26.17	26.17	26.03	26.03	991,612	-0.16(-0.61%)
Apr 15, 2024	26.43	26.43	26.17	26.19	674,046	-0.21(-0.80%)
Apr 12, 2024	26.45	26.45	26.37	26.40	1,501,156	-0.03(-0.11%)
Apr 11, 2024	26.50	26.50	26.35	26.43	993,763	-0.05(-0.19%)
Apr 10, 2024	26.53	26.56	26.39	26.48	2,221,264	-0.20(-0.75%)
Apr 09, 2024	26.67	26.70	26.63	26.68	476,596	+0.07(+0.26%)
Apr 08, 2024	26.55	26.64	26.55	26.61	416,042	+0.06(+0.23%)
Apr 05, 2024	26.58	26.61	26.54	26.55	562,449	-0.02(-0.08%)
Apr 04, 2024	26.66	26.68	26.54	26.57	1,046,815	-0.03(-0.11%)
Apr 03, 2024	26.54	26.62	26.51	26.60	911,999	+0.02(+0.08%)
Apr 02, 2024	26.52	26.58	26.49	26.58	1,130,175	-0.01(-0.04%)

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.