Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.54 +0.36 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	26.95		26.06	27.21	28,240	+0.16(+0.59%)
Jan 28, 2022	26.89	27.15	26.89	27.05	14,366	+0.18(+0.66%)
Jan 27, 2022	27.02	27.03	26.72	26.88	14,419	-0.03(-0.11%)
Jan 26, 2022	26.72	27.03	26.72	26.91	18,122	+0.33(+1.24%)
Jan 25, 2022	26.60	26.71	26.43	26.58	31,618	+0.06(+0.22%)
Jan 24, 2022	26.50	26.63	26.23	26.52	13,617	-0.26(-0.98%)
Jan 21, 2022	26.85	26.85	26.57	26.78	27,277	+0.02(+0.09%)
Jan 20, 2022	26.83	26.99	26.66	26.76	64,668	+0.04(+0.15%)
Jan 19, 2022	26.75	26.86	26.57	26.72	26,268	+0.10(+0.38%)
Jan 18, 2022	26.55	26.65	26.35	26.62	45,706	+0.03(+0.10%)
Jan 14, 2022				26.59	0	+0.16(+0.62%)
Jan 13, 2022	26.43	26.62	26.42	26.43	27,588	-0.16(-0.61%)
Jan 12, 2022	26.66	26.77	26.50	26.59	19,772	+0.05(+0.19%)
Jan 11, 2022	26.56	26.64	26.43	26.54	14,318	+0.16(+0.62%)
Jan 10, 2022	26.63	26.63	26.26	26.38	29,250	-0.17(-0.63%)
Jan 07, 2022	26.42	26.62	26.42	26.55	57,922	+0.12(+0.45%)
Jan 06, 2022	26.30	26.59	26.24	26.43	14,197	+0.06(+0.22%)
Jan 05, 2022	26.56	26.56	26.32	26.37	16,647	-0.09(-0.33%)
Jan 04, 2022	26.45	26.54	26.30	26.46	225,866	+0.33(+1.27%)

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.