Skip to main content

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 28.68 28.81 28.62 28.65 44,639 -0.16(-0.56%)
Jan 30, 2023 28.73 28.83 28.66 28.82 18,821 +0.32(+1.14%)
Jan 27, 2023 28.63 28.63 28.48 28.49 38,231 -0.18(-0.63%)
Jan 26, 2023 28.66 28.68 28.53 28.67 25,812 +0.30(+1.06%)
Jan 25, 2023 28.26 28.45 28.21 28.37 34,653 +0.00(+0.02%)
Jan 24, 2023 28.32 28.37 28.24 28.37 22,926 -0.01(-0.03%)
Jan 23, 2023 28.33 28.38 28.20 28.38 39,148 -0.04(-0.13%)
Jan 20, 2023 28.51 28.51 28.32 28.41 171,429 -0.04(-0.13%)
Jan 19, 2023 28.47 28.61 28.45 28.45 13,302 -0.02(-0.07%)
Jan 18, 2023 28.52 28.65 28.43 28.47 174,519 -0.17(-0.60%)
Jan 17, 2023 28.56 28.72 28.48 28.64 36,414 +0.03(+0.10%)
Jan 13, 2023 28.55 28.62 28.45 28.61 33,560 +0.20(+0.71%)
Jan 12, 2023 28.17 28.59 28.17 28.41 47,304 +0.12(+0.44%)
Jan 11, 2023 28.37 28.46 28.21 28.29 31,523 -0.04(-0.13%)
Jan 10, 2023 28.18 28.33 28.11 28.33 22,910 +0.30(+1.06%)
Jan 09, 2023 28.18 28.18 28.01 28.03 43,799 +0.02(+0.07%)
Jan 06, 2023 27.99 28.09 27.55 28.01 50,045 -0.07(-0.24%)
Jan 05, 2023 28.16 28.30 27.92 28.08 63,540 +0.00(+0.02%)
Jan 04, 2023 28.09 28.20 27.74 28.08 137,643 -0.20(-0.69%)
Jan 03, 2023 28.36 28.43 28.11 28.27 70,698 -0.27(-0.94%)
Dec 30, 2022 28.60 28.69 28.40 28.54 89,671 +0.06(+0.22%)
Dec 29, 2022 28.43 28.57 28.17 28.48 118,979 -0.08(-0.28%)
Dec 28, 2022 28.51 29.72 28.34 28.56 340,640 +0.12(+0.42%)
Dec 27, 2022 27.75 28.53 27.75 28.44 49,856 +0.32(+1.14%)
Dec 23, 2022 28.12 28.52 28.12 28.12 25,138 -0.05(-0.17%)
Dec 22, 2022 28.13 28.19 27.97 28.17 18,980 +0.06(+0.20%)
Dec 21, 2022 27.82 28.11 27.77 28.11 49,890 +0.21(+0.75%)
Dec 20, 2022 27.72 27.92 27.71 27.90 25,772 +0.27(+0.97%)
Dec 19, 2022 27.71 28.02 27.63 27.63 23,503 -0.15(-0.55%)
Dec 16, 2022 27.68 27.86 27.61 27.78 157,150 +0.09(+0.31%)
Dec 15, 2022 27.33 27.93 27.33 27.70 25,504 +0.21(+0.75%)
Dec 14, 2022 27.06 28.04 26.68 27.49 56,182 -0.14(-0.49%)
Dec 13, 2022 27.55 27.73 27.50 27.63 70,437 +0.27(+0.99%)
Dec 12, 2022 27.18 27.43 27.18 27.36 56,662 +0.07(+0.24%)
Dec 09, 2022 27.46 27.54 27.17 27.29 60,722 -0.08(-0.31%)
Dec 08, 2022 27.38 27.46 27.24 27.37 266,972 +0.08(+0.30%)
Dec 07, 2022 27.33 27.78 27.16 27.29 54,979 -0.08(-0.30%)
Dec 06, 2022 27.48 27.64 27.28 27.37 25,401 -0.17(-0.62%)
Dec 05, 2022 27.96 27.96 27.49 27.55 63,945 -0.32(-1.16%)
Dec 02, 2022 27.73 27.88 27.65 27.87 28,270 +0.07(+0.26%)
Dec 01, 2022 28.01 28.09 27.76 27.80 21,063 -0.25(-0.90%)
Nov 30, 2022 28.00 28.15 27.98 28.05 158,711 +0.14(+0.48%)
Nov 29, 2022 28.00 28.02 27.76 27.91 25,384 +0.00(+0.02%)
Nov 28, 2022 27.79 28.17 27.79 27.91 23,685 +0.03(+0.11%)
Nov 25, 2022 28.00 28.14 27.88 27.88 3,292 -0.04(-0.14%)
Nov 23, 2022 27.95 28.00 27.82 27.92 23,795 -0.19(-0.68%)
Nov 22, 2022 28.24 28.41 28.03 28.11 27,977 -0.13(-0.45%)
Nov 21, 2022 28.16 28.30 27.96 28.24 18,476 -0.14(-0.51%)
Nov 18, 2022 28.14 28.38 28.09 28.38 29,872 +0.14(+0.51%)
Nov 17, 2022 28.03 28.33 28.03 28.24 25,979 -0.30(-1.04%)
Nov 16, 2022 28.49 28.54 28.34 28.54 35,239 +0.03(+0.12%)
Nov 15, 2022 28.37 28.60 28.35 28.50 81,159 +0.20(+0.69%)
Nov 14, 2022 28.42 28.54 28.24 28.31 39,771 -0.15(-0.52%)
Nov 11, 2022 28.41 28.58 28.33 28.46 12,505 +0.14(+0.48%)
Nov 10, 2022 28.55 28.56 28.24 28.32 50,612 -0.40(-1.38%)
Nov 09, 2022 28.61 28.72 28.55 28.72 32,545 +0.02(+0.06%)
Nov 08, 2022 28.91 28.91 28.65 28.70 92,760 -0.08(-0.28%)
Nov 07, 2022 28.86 29.09 28.64 28.78 62,789 +0.01(+0.03%)
Nov 04, 2022 28.92 29.07 28.76 28.77 23,024 +0.01(+0.03%)
Nov 03, 2022 28.76 28.90 28.69 28.76 32,056 +0.04(+0.13%)
Nov 02, 2022 28.61 28.95 28.61 28.73 29,169 +0.00(+0.02%)
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.