Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.47 +0.12 (+0.46%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	23.96	23.99	23.81	23.82	550,464	-0.06(-0.24%)
Sep 28, 2023	23.78	23.89	23.73	23.88	1,086,396	+0.08(+0.32%)
Sep 27, 2023	23.90	23.92	23.76	23.80	1,902,843	-0.06(-0.24%)
Sep 26, 2023	23.94	23.94	23.82	23.86	1,086,049	-0.11(-0.44%)
Sep 25, 2023	23.95	23.99	23.94	23.96	1,681,833	-0.05(-0.20%)
Sep 22, 2023	24.07	24.10	24.01	24.01	2,394,813	+0.03(+0.12%)
Sep 21, 2023	24.09	24.09	23.98	23.98	2,756,739	-0.19(-0.79%)
Sep 20, 2023	24.24	24.28	24.16	24.18	680,027	-0.04(-0.16%)
Sep 19, 2023	24.27	24.27	24.20	24.21	327,673	-0.07(-0.28%)
Sep 18, 2023	24.23	24.29	24.23	24.28	383,306	+0.03(+0.12%)
Sep 15, 2023	24.28	24.31	24.25	24.25	809,084	-0.07(-0.28%)
Sep 14, 2023	24.36	24.36	24.28	24.32	505,623	+0.01(+0.04%)
Sep 13, 2023	24.27	24.34	24.26	24.31	653,785	+0.08(+0.32%)
Sep 12, 2023	24.23	24.28	24.21	24.23	573,416	-0.03(-0.12%)
Sep 11, 2023	24.25	24.27	24.20	24.26	1,693,260	+0.02(+0.08%)
Sep 08, 2023	24.28	24.31	24.21	24.24	916,822	-0.03(-0.12%)
Sep 07, 2023	24.17	24.27	24.15	24.27	607,049	+0.08(+0.32%)
Sep 06, 2023	24.23	24.23	24.13	24.19	816,937	-0.02(-0.08%)
Sep 05, 2023	24.34	24.34	24.20	24.21	783,135	-0.12(-0.47%)

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.