Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.20 -0.11 (-0.41%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	22.94	22.94	22.93	22.93	591	-0.03(-0.11%)
Mar 30, 2017	22.95	22.96	22.90	22.96	1,627	-0.02(-0.10%)
Mar 29, 2017	22.83	22.98	22.83	22.98	2,901	+0.10(+0.42%)
Mar 28, 2017	22.89	22.89	22.89	22.89	1,123	+0.02(+0.08%)
Mar 27, 2017	22.94	22.94	22.87	22.87	1,011	-0.10(-0.43%)
Mar 24, 2017	22.97	22.97	22.88	22.97	2,043	-0.04(-0.17%)
Mar 23, 2017	22.94	23.01	22.94	23.01	692	-0.02(-0.07%)
Mar 22, 2017	22.94	23.02	22.87	23.02	4,126	+0.14(+0.61%)
Mar 21, 2017	22.92	22.92	22.88	22.88	1,490	-0.08(-0.36%)
Mar 20, 2017	22.92	22.97	22.92	22.97	1,424	+0.09(+0.39%)
Mar 17, 2017	22.95	22.95	22.88	22.88	1,202	+0.03(+0.12%)
Mar 16, 2017	22.91	22.91	22.85	22.85	406	+0.00(+0.00%)
Mar 15, 2017	22.85	22.85	22.85	22.85	481	+0.02(+0.10%)
Mar 14, 2017	22.82	22.83	22.82	22.83	1,001	-0.02(-0.10%)
Mar 13, 2017	22.85	22.85	22.85	22.85	379	+0.14(+0.63%)
Mar 08, 2017		22.71	22.71	22.71	0	-0.04(-0.19%)
Mar 07, 2017	22.75	22.75	22.75	22.75	399	+0.00(+0.02%)
Mar 06, 2017	22.73	22.75	22.67	22.75	5,350	-0.09(-0.42%)
Mar 02, 2017		22.84	22.84	22.84	0	-0.11(-0.48%)

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.