Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.44 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	25.91	25.96	25.84	25.85	468,805	-0.05(-0.19%)
Dec 28, 2023	25.97	25.97	25.84	25.90	818,052	-0.07(-0.26%)
Dec 27, 2023	25.95	26.05	25.93	25.97	474,806	+0.07(+0.26%)
Dec 26, 2023	25.91	25.94	25.90	25.90	398,773	+0.00(+0.00%)
Dec 22, 2023	25.99	25.99	25.89	25.90	507,141	-0.07(-0.26%)
Dec 21, 2023	25.96	26.00	25.88	25.97	650,465	+0.06(+0.23%)
Dec 20, 2023	25.95	26.01	25.89	25.91	554,208	-0.01(-0.06%)
Dec 19, 2023	25.83	25.93	25.83	25.92	313,288	+0.11(+0.44%)
Dec 18, 2023	25.85	25.85	25.75	25.81	498,659	+0.01(+0.04%)
Dec 15, 2023	25.77	25.82	25.72	25.80	703,781	+0.00(+0.00%)
Dec 14, 2023	25.73	25.89	25.73	25.80	1,185,981	+0.15(+0.58%)
Dec 13, 2023	25.33	25.65	25.32	25.65	322,399	+0.34(+1.35%)
Dec 12, 2023	25.20	25.31	25.17	25.31	658,384	+0.09(+0.35%)
Dec 11, 2023	25.24	25.24	25.14	25.22	866,918	+0.00(+0.00%)
Dec 08, 2023	25.19	25.24	25.16	25.22	608,447	-0.02(-0.08%)
Dec 07, 2023	25.27	25.31	25.24	25.24	438,245	-0.01(-0.04%)
Dec 06, 2023	25.29	25.29	25.22	25.25	549,470	+0.02(+0.08%)
Dec 05, 2023	25.20	25.27	25.19	25.23	1,101,300	+0.00(+0.00%)
Dec 04, 2023	25.12	25.23	25.12	25.23	774,556	-0.05(-0.19%)

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.