Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.20 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	28.45	28.45	28.11	28.23	24,574	-0.15(-0.52%)
Sep 28, 2023	28.44	28.54	28.36	28.38	22,718	-0.19(-0.65%)
Sep 27, 2023	28.52	28.60	28.48	28.57	16,504	+0.14(+0.48%)
Sep 26, 2023	28.39	28.49	28.27	28.43	38,705	+0.01(+0.03%)
Sep 25, 2023	28.52	28.49	28.40	28.42	14,332	-0.17(-0.58%)
Sep 22, 2023	28.72	28.72	28.56	28.59	31,007	-0.06(-0.21%)
Sep 21, 2023	28.74	28.79	28.57	28.65	14,732	+0.05(+0.17%)
Sep 20, 2023	28.67	28.77	28.58	28.60	14,261	-0.27(-0.95%)
Sep 19, 2023	28.84	28.89	28.74	28.87	11,743	+0.12(+0.41%)
Sep 18, 2023	29.02	29.02	28.71	28.75	9,232	-0.29(-1.01%)
Sep 15, 2023	29.11	29.13	29.03	29.05	10,958	-0.21(-0.73%)
Sep 14, 2023	29.10	29.28	29.07	29.26	13,272	+0.27(+0.94%)
Sep 13, 2023	28.93	29.06	28.89	28.99	58,208	+0.15(+0.51%)
Sep 12, 2023	28.90	28.94	28.82	28.84	27,412	-0.13(-0.44%)
Sep 11, 2023	28.96	29.00	28.89	28.97	11,419	+0.12(+0.41%)
Sep 08, 2023	28.68	28.85	28.68	28.85	10,026	+0.22(+0.78%)
Sep 07, 2023	28.62	28.65	28.53	28.63	9,978	+0.02(+0.07%)
Sep 06, 2023	28.56	28.74	28.54	28.61	8,520	-0.09(-0.31%)
Sep 05, 2023	28.70	28.73	28.59	28.70	10,451	+0.21(+0.75%)

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.