Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.20 -0.06 (-0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	21.57	21.57	21.33	21.43	227,257	-0.18(-0.85%)
Sep 27, 2019	21.59	21.61	21.58	21.61	2,443	+0.00(+0.01%)
Sep 26, 2019	21.58	21.65	21.57	21.61	2,303	+0.09(+0.40%)
Sep 25, 2019	21.60	21.62	21.52	21.52	3,721	-0.17(-0.78%)
Sep 24, 2019	21.75	21.75	21.69	21.69	1,992	-0.13(-0.59%)
Sep 23, 2019	21.74	21.83	21.72	21.82	2,921	+0.03(+0.14%)
Sep 20, 2019	21.85	21.85	21.76	21.79	7,453	-0.01(-0.05%)
Sep 19, 2019	21.85	21.85	21.78	21.80	4,874	+0.08(+0.39%)
Sep 18, 2019	21.81	21.81	21.72	21.72	4,985	-0.08(-0.36%)
Sep 17, 2019	21.78	21.83	21.74	21.80	5,219	-0.06(-0.29%)
Sep 16, 2019	21.83	21.93	21.82	21.86	6,076	+0.21(+0.98%)
Sep 13, 2019	21.60	21.65	21.60	21.65	2,321	-0.07(-0.33%)
Sep 12, 2019	21.65	21.75	21.65	21.72	5,621	-0.05(-0.24%)
Sep 11, 2019	21.82	21.84	21.74	21.77	10,818	-0.05(-0.22%)
Sep 10, 2019	21.85	21.89	21.80	21.82	2,389	-0.05(-0.21%)
Sep 09, 2019	21.92	21.95	21.87	21.87	4,794	-0.01(-0.04%)
Sep 06, 2019	21.77	21.90	21.77	21.88	2,321	-0.04(-0.17%)
Sep 05, 2019	21.98	21.98	21.89	21.91	6,011	-0.05(-0.23%)
Sep 04, 2019	21.88	21.97	21.84	21.97	3,520	+0.19(+0.85%)

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.