Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.26 +0.06 (+0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	26.37	26.39	26.11	26.20	14,932	-0.10(-0.39%)
May 27, 2021	26.00	26.32	26.00	26.30	20,593	+0.36(+1.39%)
May 26, 2021	25.82	26.16	25.82	25.94	12,042	-0.01(-0.03%)
May 25, 2021	26.11	26.11	25.80	25.95	16,906	-0.02(-0.07%)
May 24, 2021	26.06	26.14	25.74	25.96	12,213	+0.13(+0.52%)
May 21, 2021	26.05	26.05	25.68	25.83	21,511	-0.03(-0.10%)
May 20, 2021	25.79	26.06	25.75	25.86	12,168	-0.05(-0.19%)
May 19, 2021	26.10	26.10	25.66	25.90	11,311	-0.17(-0.64%)
May 18, 2021	26.17	26.32	25.72	26.07	9,276	+0.10(+0.39%)
May 17, 2021	25.84	26.14	25.84	25.97	13,578	+0.01(+0.03%)
May 14, 2021	26.12	26.12	25.80	25.96	21,914	+0.04(+0.16%)
May 13, 2021	26.10	26.24	25.72	25.92	34,348	-0.38(-1.43%)
May 12, 2021	26.29	26.54	26.11	26.29	25,681	+0.01(+0.03%)
May 11, 2021	26.18	26.36	26.11	26.28	311,835	+0.06(+0.23%)
May 10, 2021	26.30	26.41	26.04	26.22	19,870	+0.03(+0.10%)
May 07, 2021	26.22	26.27	26.11	26.20	12,041	+0.16(+0.62%)
May 06, 2021	26.16	26.19	25.88	26.04	20,681	+0.03(+0.13%)
May 05, 2021	26.11	26.11	25.73	26.00	11,534	+0.17(+0.68%)
May 04, 2021	25.73	25.95	25.62	25.83	14,125	+0.14(+0.55%)

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.