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 (%)
Feb 28, 2022	28.72	28.96	28.64	28.88	24,481	+0.56(+1.99%)
Feb 25, 2022	28.34	28.57	28.10	28.32	26,026	-0.31(-1.08%)
Feb 24, 2022	29.48	29.56	28.44	28.63	68,147	-0.26(-0.91%)
Feb 23, 2022	28.47	28.93	28.47	28.89	52,862	+0.45(+1.56%)
Feb 22, 2022	28.09	28.84	28.09	28.44	27,756	+0.15(+0.51%)
Feb 18, 2022				28.30	0	+0.02(+0.06%)
Feb 17, 2022	28.25	28.44	27.97	28.28	32,327	+0.10(+0.35%)
Feb 16, 2022	28.24	28.45	28.01	28.18	14,164	+0.36(+1.31%)
Feb 15, 2022	28.17	28.21	27.78	27.82	16,699	-0.54(-1.89%)
Feb 14, 2022	28.35	28.61	28.04	28.35	22,743	-0.04(-0.14%)
Feb 11, 2022	28.31	28.66	28.09	28.39	28,454	+0.18(+0.63%)
Feb 10, 2022	28.07	28.57	27.88	28.22	21,993	+0.03(+0.10%)
Feb 09, 2022	27.81	28.58	27.81	28.19	22,456	+0.34(+1.21%)
Feb 08, 2022	27.94	28.10	27.72	27.85	67,979	-0.36(-1.29%)
Feb 07, 2022	28.16	28.26	27.80	28.22	44,063	+0.37(+1.32%)
Feb 04, 2022	27.89	28.03	27.55	27.85	29,170	+0.18(+0.64%)
Feb 03, 2022	27.32	27.93		27.67	111,836	+0.22(+0.79%)
Feb 02, 2022	27.42	27.58	27.34	27.45	35,840	+0.00(+0.00%)

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.