Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

27.36 -0.03 (-0.11%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	26.19	26.19	26.12	26.14	421,189	-0.02(-0.07%)
Mar 27, 2024	26.07	26.17	26.07	26.16	377,957	+0.12(+0.45%)
Mar 26, 2024	26.10	26.10	26.04	26.04	238,562	-0.01(-0.04%)
Mar 25, 2024	26.03	26.07	26.02	26.05	267,699	-0.04(-0.15%)
Mar 22, 2024	26.11	26.14	26.07	26.09	223,854	-0.01(-0.04%)
Mar 21, 2024	26.14	26.14	26.02	26.10	580,431	+0.02(+0.07%)
Mar 20, 2024	25.97	26.13	25.94	26.08	2,488,800	+0.13(+0.49%)
Mar 19, 2024	25.85	25.98	25.84	25.95	1,168,331	+0.15(+0.57%)
Mar 18, 2024	25.88	25.89	25.79	25.81	502,255	+0.02(+0.08%)
Mar 15, 2024	25.80	25.82	25.74	25.79	648,723	+0.00(+0.00%)
Mar 14, 2024	25.90	25.90	25.77	25.79	341,269	-0.14(-0.53%)
Mar 13, 2024	25.96	25.98	25.91	25.92	698,645	+0.01(+0.04%)
Mar 12, 2024	25.97	25.97	25.86	25.91	563,323	+0.02(+0.09%)
Mar 11, 2024	25.87	25.90	25.85	25.89	347,162	+0.00(+0.02%)
Mar 08, 2024	25.90	25.98	25.88	25.89	268,888	+0.01(+0.04%)
Mar 07, 2024	25.93	25.93	25.86	25.88	375,248	+0.02(+0.08%)
Mar 06, 2024	25.88	25.93	25.84	25.86	373,514	+0.02(+0.08%)
Mar 05, 2024	25.83	25.90	25.81	25.84	347,328	-0.00(-0.02%)
Mar 04, 2024	25.81	25.86	25.80	25.84	779,019	+0.03(+0.13%)

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.