Skip to main content

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

28.79 +0.13 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.84 21.88 21.82 21.86 13,807 +0.06(+0.28%)
Mar 28, 2019 21.77 21.82 21.75 21.80 18,818 -0.05(-0.21%)
Mar 27, 2019 21.84 21.85 21.80 21.84 5,515 -0.01(-0.04%)
Mar 26, 2019 21.87 21.87 21.80 21.85 4,817 +0.03(+0.15%)
Mar 25, 2019 21.75 21.84 21.71 21.82 27,564 +0.06(+0.28%)
Mar 22, 2019 21.75 21.78 21.70 21.76 17,961 -0.06(-0.27%)
Mar 21, 2019 21.86 21.86 21.80 21.82 10,442 -0.09(-0.39%)
Mar 20, 2019 21.88 21.93 21.86 21.90 9,715 +0.07(+0.31%)
Mar 19, 2019 21.84 21.85 21.79 21.84 16,331 +0.07(+0.30%)
Mar 18, 2019 21.75 21.84 21.75 21.77 16,084 -0.04(-0.17%)
Mar 15, 2019 21.80 21.82 21.74 21.81 5,864 -0.00(-0.02%)
Mar 14, 2019 21.92 21.92 21.81 21.81 5,866 -0.09(-0.41%)
Mar 13, 2019 21.88 21.93 21.87 21.90 6,455 -0.00(-0.00%)
Mar 12, 2019 21.97 21.97 21.90 21.90 105,515 +0.03(+0.13%)
Mar 11, 2019 21.82 21.89 21.82 21.87 8,764 +0.01(+0.07%)
Mar 08, 2019 21.77 21.86 21.75 21.86 11,363 -0.04(-0.19%)
Mar 07, 2019 21.90 21.92 21.87 21.90 4,291 +0.02(+0.07%)
Mar 06, 2019 21.91 21.91 21.84 21.89 14,027 +0.02(+0.09%)
Mar 05, 2019 21.82 21.90 21.81 21.87 5,206 -0.01(-0.04%)
Mar 04, 2019 21.88 21.89 21.85 21.87 10,064 +0.08(+0.37%)
Mar 01, 2019 21.93 21.94 21.79 21.79 7,453 -0.11(-0.52%)
Feb 28, 2019 21.97 21.97 21.91 21.91 9,069 -0.02(-0.11%)
Feb 27, 2019 21.98 21.98 21.88 21.93 3,185 +0.06(+0.30%)
Feb 26, 2019 21.91 21.94 21.87 21.87 6,361 -0.04(-0.18%)
Feb 25, 2019 21.91 21.93 21.84 21.91 12,217 -0.02(-0.07%)
Feb 22, 2019 21.92 21.99 21.89 21.93 4,887 -0.02(-0.07%)
Feb 21, 2019 22.11 22.11 21.86 21.94 20,854 -0.25(-1.14%)
Feb 20, 2019 22.11 22.20 21.97 22.20 6,048 +0.24(+1.08%)
Feb 19, 2019 21.94 22.09 21.88 21.96 3,241 +0.11(+0.49%)
Feb 15, 2019 21.80 21.91 21.80 21.85 6,964 +0.04(+0.19%)
Feb 14, 2019 21.82 21.85 21.76 21.81 6,829 -0.03(-0.14%)
Feb 13, 2019 21.70 21.84 21.70 21.84 7,977 +0.15(+0.71%)
Feb 12, 2019 21.95 21.95 21.69 21.69 5,777 -0.21(-0.97%)
Feb 11, 2019 21.74 21.91 21.74 21.90 30,767 +0.02(+0.07%)
Feb 08, 2019 21.77 21.89 21.77 21.88 5,620 +0.00(+0.00%)
Feb 07, 2019 21.83 21.88 21.72 21.88 27,869 +0.03(+0.15%)
Feb 06, 2019 21.79 21.85 21.66 21.85 41,877 +0.10(+0.46%)
Feb 05, 2019 21.82 21.82 21.69 21.75 135,246 -0.02(-0.08%)
Feb 04, 2019 21.85 21.85 21.71 21.77 3,443 -0.07(-0.30%)
Feb 01, 2019 21.84 21.84 21.78 21.84 15,029 +0.07(+0.34%)
Jan 31, 2019 21.76 21.80 21.69 21.76 12,901 -0.05(-0.23%)
Jan 30, 2019 21.79 21.81 21.71 21.81 20,963 +0.05(+0.23%)
Jan 29, 2019 21.68 21.76 21.68 21.76 9,454 +0.12(+0.56%)
Jan 28, 2019 21.75 21.75 21.61 21.64 11,765 -0.06(-0.29%)
Jan 25, 2019 21.71 21.73 21.63 21.70 15,639 +0.00(+0.00%)
Jan 24, 2019 21.59 21.70 21.59 21.70 17,428 +0.01(+0.04%)
Jan 23, 2019 21.62 21.70 21.62 21.70 9,432 +0.09(+0.42%)
Jan 22, 2019 21.57 21.67 21.57 21.61 18,082 +0.05(+0.22%)
Jan 18, 2019 21.65 21.66 21.55 21.56 7,331 -0.06(-0.29%)
Jan 17, 2019 21.71 21.71 21.59 21.62 9,705 -0.11(-0.50%)
Jan 16, 2019 21.65 21.73 21.59 21.73 18,684 +0.07(+0.30%)
Jan 15, 2019 21.63 21.66 21.57 21.66 6,385 +0.03(+0.14%)
Jan 14, 2019 21.71 21.71 21.57 21.63 8,152 -0.01(-0.03%)
Jan 11, 2019 21.57 21.67 21.57 21.64 6,109 +0.01(+0.04%)
Jan 10, 2019 21.62 21.67 21.55 21.63 10,962 +0.08(+0.38%)
Jan 09, 2019 21.66 21.66 21.55 21.55 23,287 -0.11(-0.49%)
Jan 08, 2019 21.61 21.67 21.57 21.66 24,350 -0.01(-0.04%)
Jan 07, 2019 21.67 21.73 21.66 21.66 5,747 -0.02(-0.08%)
Jan 04, 2019 21.74 21.74 21.63 21.68 5,864 +0.00(+0.00%)
Jan 03, 2019 21.64 21.68 21.60 21.68 10,680 -0.08(-0.38%)
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.