Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

29.22 +0.04 (+0.14%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.41	21.45	21.12	21.33	6,289	+0.12(+0.58%)
May 28, 2020	21.08	21.42	21.08	21.21	5,747	+0.02(+0.10%)
May 27, 2020	21.14	21.33	21.12	21.19	4,639	-0.04(-0.18%)
May 26, 2020	21.32	21.39	21.21	21.23	4,693	-0.00(-0.01%)
May 22, 2020	21.20	21.41	21.13	21.23	4,232	-0.10(-0.47%)
May 21, 2020	21.33	21.53	21.19	21.33	5,730	-0.05(-0.21%)
May 20, 2020	21.14	21.37	21.14	21.37	2,568	+0.26(+1.25%)
May 19, 2020	21.29	21.40	21.07	21.11	24,539	-0.15(-0.71%)
May 18, 2020	21.30	21.32	21.06	21.26	16,742	-0.04(-0.17%)
May 15, 2020	21.38	21.53	21.03	21.30	6,772	+0.23(+1.08%)
May 14, 2020	21.13	21.45	20.88	21.07	5,542	-0.05(-0.25%)
May 13, 2020	20.85	21.39	20.85	21.12	13,349	+0.03(+0.14%)
May 12, 2020	21.26	21.42	20.83	21.09	4,935	+0.13(+0.62%)
May 11, 2020	21.01	21.33	20.86	20.96	15,140	-0.08(-0.36%)
May 08, 2020	21.36	21.36	20.83	21.04	9,796	+0.11(+0.55%)
May 07, 2020	21.42	21.42	20.82	20.92	14,133	-0.13(-0.63%)
May 06, 2020	20.73	21.14	20.73	21.06	4,305	+0.24(+1.14%)
May 05, 2020	21.11	21.11	20.62	20.82	4,652	-0.07(-0.34%)
May 04, 2020	20.66	21.20	20.66	20.89	10,332	+0.08(+0.40%)

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.