Indicators

US Fallen Angels Ishares ETF (NQ: FALN )

26.33 -0.14 (-0.53%)

Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	23.38	23.53	23.38	23.48	434,247	+0.09(+0.40%)
Apr 27, 2023	23.42	23.46	23.35	23.39	678,659	+0.02(+0.08%)
Apr 26, 2023	23.45	23.45	23.34	23.37	429,660	-0.12(-0.52%)
Apr 25, 2023	23.54	23.58	23.48	23.49	295,653	-0.06(-0.24%)
Apr 24, 2023	23.53	23.58	23.49	23.55	688,055	+0.03(+0.12%)
Apr 21, 2023	23.48	23.54	23.42	23.52	563,277	+0.05(+0.20%)
Apr 20, 2023	23.42	23.48	23.41	23.47	1,317,843	-0.03(-0.12%)
Apr 19, 2023	23.48	23.52	23.46	23.50	1,170,266	-0.03(-0.12%)
Apr 18, 2023	23.55	23.62	23.51	23.53	2,174,268	+0.00(+0.00%)
Apr 17, 2023	23.54	23.55	23.46	23.53	861,844	-0.06(-0.24%)
Apr 14, 2023	23.60	23.64	23.51	23.58	1,525,071	-0.05(-0.20%)
Apr 13, 2023	23.54	23.66	23.54	23.63	2,931,882	+0.15(+0.64%)
Apr 12, 2023	23.58	23.59	23.43	23.48	3,868,303	+0.01(+0.04%)
Apr 11, 2023	23.47	23.52	23.39	23.47	1,108,410	+0.06(+0.24%)
Apr 10, 2023	23.37	23.43	23.31	23.42	769,407	-0.01(-0.04%)
Apr 06, 2023	23.36	23.46	23.29	23.43	1,635,822	+0.07(+0.32%)
Apr 05, 2023	23.44	23.46	23.33	23.35	3,119,281	-0.09(-0.40%)
Apr 04, 2023	23.47	23.51	23.41	23.44	1,334,471	-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.