Skip to main content

Alternative Absolute Return Strategy ETF FT ETF (NQ: FAAR )

28.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 23.86 23.86 23.86 0 +0.09(+0.39%)
Mar 28, 2018 23.79 23.79 23.72 23.77 1,101 -0.07(-0.27%)
Mar 27, 2018 23.80 23.86 23.74 23.84 3,710 -0.03(-0.14%)
Mar 26, 2018 23.83 23.93 23.83 23.87 3,406 +0.05(+0.21%)
Mar 23, 2018 23.74 23.82 23.74 23.82 2,383 +0.07(+0.27%)
Mar 22, 2018 23.76 23.76 23.72 23.76 1,763 -0.09(-0.37%)
Mar 21, 2018 23.74 23.85 23.74 23.84 3,364 +0.33(+1.38%)
Mar 20, 2018 23.52 23.52 23.52 23.52 524 +0.01(+0.03%)
Mar 19, 2018 23.51 23.51 23.46 23.51 1,097 -0.10(-0.41%)
Mar 16, 2018 23.53 23.61 23.53 23.61 937 +0.13(+0.55%)
Mar 15, 2018 23.44 23.49 23.36 23.48 6,462 +0.08(+0.35%)
Mar 14, 2018 23.44 23.44 23.40 23.40 423 -0.02(-0.10%)
Mar 13, 2018 23.40 23.42 23.35 23.42 3,047 +0.02(+0.10%)
Mar 12, 2018 23.43 23.43 23.36 23.40 3,741 -0.12(-0.52%)
Mar 09, 2018 23.51 23.53 23.51 23.52 2,197 +0.24(+1.03%)
Mar 08, 2018 23.31 23.31 23.28 23.28 1,253 -0.09(-0.40%)
Mar 07, 2018 23.90 23.90 23.30 23.37 1,592 -0.19(-0.82%)
Mar 06, 2018 23.59 23.61 23.57 23.57 2,138 +0.01(+0.03%)
Mar 05, 2018 23.55 23.56 23.55 23.56 834 +0.15(+0.63%)
Mar 02, 2018 23.37 23.42 23.37 23.41 1,124 +0.03(+0.14%)
Mar 01, 2018 23.34 23.38 23.27 23.38 2,338 -0.18(-0.75%)
Feb 28, 2018 23.69 23.69 23.55 23.55 3,738 -0.31(-1.31%)
Feb 27, 2018 23.89 23.89 23.84 23.87 1,185 -0.07(-0.27%)
Feb 26, 2018 23.97 24.01 23.93 23.93 1,967 +0.03(+0.15%)
Feb 23, 2018 23.90 23.90 23.90 23.90 382 +0.09(+0.36%)
Feb 22, 2018 23.87 23.74 23.81 1,762 +0.07(+0.32%)
Feb 21, 2018 23.61 23.84 23.61 23.74 3,276 +0.02(+0.10%)
Feb 20, 2018 23.75 23.75 23.71 23.71 959 -0.02(-0.07%)
Feb 16, 2018 23.73 23.73 23.73 0 +0.15(+0.66%)
Feb 15, 2018 23.57 23.57 23.57 23.57 614 +0.15(+0.66%)
Feb 14, 2018 23.10 23.42 23.10 23.42 2,658 +0.28(+1.21%)
Feb 13, 2018 23.06 23.15 23.06 23.14 4,450 +0.09(+0.39%)
Feb 12, 2018 23.16 23.05 23.05 6,538 +0.01(+0.06%)
Feb 09, 2018 23.09 23.09 23.01 23.04 1,569 -0.22(-0.95%)
Feb 08, 2018 23.21 23.26 23.19 23.26 4,077 +0.03(+0.14%)
Feb 07, 2018 23.25 23.25 23.22 23.22 3,102 -0.75(-3.13%)
Feb 06, 2018 23.69 23.97 23.56 23.97 4,608 +0.24(+0.99%)
Feb 05, 2018 23.83 23.74 23.74 3,879 -0.09(-0.38%)
Feb 02, 2018 23.80 23.83 23.80 23.83 2,001 -0.24(-0.99%)
Feb 01, 2018 24.02 24.07 24.02 24.07 1,463 +0.14(+0.61%)
Jan 31, 2018 23.81 23.92 23.81 23.92 2,524 +0.09(+0.36%)
Jan 30, 2018 24.03 24.03 23.84 23.84 8,008 -0.24(-1.00%)
Jan 29, 2018 24.18 24.18 24.08 24.08 965 -0.19(-0.79%)
Jan 26, 2018 24.27 24.32 24.26 24.27 5,400 -0.06(-0.23%)
Jan 25, 2018 24.69 24.69 24.30 24.32 12,117 -0.12(-0.50%)
Jan 24, 2018 24.32 24.45 24.21 24.45 6,714 +0.15(+0.60%)
Jan 23, 2018 24.27 24.32 24.25 24.30 6,347 +0.11(+0.44%)
Jan 22, 2018 24.01 24.19 24.01 24.19 1,468 +0.02(+0.07%)
Jan 19, 2018 24.16 24.18 24.15 24.18 1,741 +0.02(+0.07%)
Jan 18, 2018 24.16 24.18 24.11 24.16 6,585 +0.02(+0.07%)
Jan 17, 2018 24.16 24.16 24.09 24.14 3,105 -0.04(-0.16%)
Jan 16, 2018 24.41 24.41 24.18 24.18 8,654 -0.04(-0.17%)
Jan 12, 2018 24.23 24.23 24.23 0 +0.09(+0.38%)
Jan 11, 2018 24.14 24.19 24.13 24.13 1,098 +0.03(+0.13%)
Jan 10, 2018 24.21 24.21 24.00 24.10 3,399 +0.10(+0.42%)
Jan 09, 2018 23.99 24.02 23.98 24.00 2,096 -0.00(-0.00%)
Jan 08, 2018 23.99 24.00 23.99 24.00 1,206 +0.08(+0.34%)
Jan 05, 2018 23.98 23.98 23.84 23.92 17,246 +0.09(+0.36%)
Jan 04, 2018 23.94 23.97 21.97 23.84 39,419 -0.05(-0.21%)
Jan 03, 2018 23.89 23.92 23.81 23.89 11,003 +0.08(+0.32%)
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.