Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.43 -0.05 (-0.19%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	26.13	26.19	26.09	26.11	1,316,378	+0.01(+0.04%)
Feb 28, 2024	26.07	26.13	26.05	26.10	615,173	+0.04(+0.15%)
Feb 27, 2024	26.06	26.06	25.98	26.06	1,170,824	+0.03(+0.11%)
Feb 26, 2024	26.11	26.13	26.03	26.03	656,450	-0.12(-0.45%)
Feb 23, 2024	26.13	26.16	26.10	26.15	325,956	+0.05(+0.19%)
Feb 22, 2024	26.02	26.14	26.02	26.10	523,183	+0.05(+0.19%)
Feb 21, 2024	26.08	26.10	25.98	26.05	914,445	-0.01(-0.04%)
Feb 20, 2024	26.02	26.09	26.00	26.06	1,159,404	+0.01(+0.04%)
Feb 16, 2024	26.02	26.07	26.00	26.05	1,728,834	-0.06(-0.23%)
Feb 15, 2024	26.10	26.15	26.05	26.11	1,764,410	+0.09(+0.34%)
Feb 14, 2024	26.02	26.05	25.98	26.02	1,032,956	+0.10(+0.38%)
Feb 13, 2024	25.96	26.01	25.88	25.92	875,604	-0.21(-0.79%)
Feb 12, 2024	26.20	26.21	26.10	26.13	397,127	-0.02(-0.07%)
Feb 09, 2024	26.12	26.17	26.09	26.15	663,250	+0.02(+0.08%)
Feb 08, 2024	26.10	26.16	26.06	26.13	821,823	+0.04(+0.15%)
Feb 07, 2024	26.10	26.12	26.04	26.09	601,471	+0.04(+0.15%)
Feb 06, 2024	26.00	26.10	25.97	26.05	853,531	+0.08(+0.30%)
Feb 05, 2024	26.04	26.04	25.92	25.97	931,745	-0.16(-0.60%)
Feb 02, 2024	26.08	26.16	26.08	26.13	1,064,334	-0.14(-0.52%)

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.