Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.53 -0.01 (-0.04%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.50	23.66	23.50	23.61	431,926	+0.09(+0.40%)
Apr 27, 2023	23.54	23.58	23.48	23.51	675,032	+0.02(+0.08%)
Apr 26, 2023	23.58	23.58	23.47	23.50	427,364	-0.12(-0.52%)
Apr 25, 2023	23.66	23.70	23.61	23.62	294,073	-0.06(-0.24%)
Apr 24, 2023	23.66	23.70	23.62	23.67	684,378	+0.03(+0.12%)
Apr 21, 2023	23.61	23.66	23.54	23.65	560,267	+0.05(+0.20%)
Apr 20, 2023	23.54	23.61	23.53	23.60	1,310,799	-0.03(-0.12%)
Apr 19, 2023	23.61	23.65	23.59	23.63	1,164,011	-0.03(-0.12%)
Apr 18, 2023	23.67	23.75	23.64	23.66	2,162,648	+0.00(+0.00%)
Apr 17, 2023	23.66	23.67	23.59	23.66	857,238	-0.06(-0.24%)
Apr 14, 2023	23.73	23.77	23.64	23.71	1,516,920	-0.05(-0.20%)
Apr 13, 2023	23.66	23.79	23.66	23.76	2,916,212	+0.15(+0.64%)
Apr 12, 2023	23.70	23.72	23.56	23.61	3,847,629	+0.01(+0.04%)
Apr 11, 2023	23.60	23.65	23.51	23.60	1,102,486	+0.06(+0.24%)
Apr 10, 2023	23.50	23.55	23.44	23.54	765,295	-0.01(-0.04%)
Apr 06, 2023	23.49	23.59	23.42	23.55	1,627,079	+0.07(+0.32%)
Apr 05, 2023	23.56	23.59	23.46	23.48	3,102,610	-0.09(-0.40%)
Apr 04, 2023	23.60	23.64	23.54	23.57	1,327,339	-0.01(-0.06%)

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.