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 (%)
Jul 29, 2022	30.08	30.08	29.65	29.78	25,500	+0.03(+0.09%)
Jul 28, 2022	29.80	30.92	29.71	29.75	37,230	-0.12(-0.40%)
Jul 27, 2022	29.80	29.87	29.30	29.87	81,305	+0.30(+1.01%)
Jul 26, 2022	29.54	29.65	29.41	29.57	43,347	+0.26(+0.88%)
Jul 25, 2022	29.20	29.37	29.13	29.31	22,434	+0.33(+1.14%)
Jul 22, 2022	29.15	29.23	28.98	28.98	23,594	-0.09(-0.31%)
Jul 21, 2022	29.18	29.18	29.07	29.07	13,588	-0.15(-0.53%)
Jul 20, 2022	29.25	29.43	29.18	29.23	53,180	-0.31(-1.05%)
Jul 19, 2022	29.40	29.54	29.31	29.54	20,333	+0.03(+0.09%)
Jul 18, 2022	29.55	29.67	29.44	29.51	48,330	-0.01(-0.03%)
Jul 15, 2022	29.60	29.71	29.45	29.52	76,314	-0.25(-0.82%)
Jul 14, 2022	29.59	29.76	29.52	29.76	32,946	+0.30(+1.02%)
Jul 13, 2022	29.35	29.52	29.35	29.46	165,587	-0.05(-0.18%)
Jul 12, 2022	29.53	29.65	29.34	29.52	36,513	-0.30(-1.01%)
Jul 11, 2022	29.70	29.87	29.67	29.82	31,882	+0.29(+0.98%)
Jul 08, 2022	29.38	29.65	29.36	29.53	36,024	+0.25(+0.84%)
Jul 07, 2022	29.29	29.55	29.11	29.28	101,384	+0.30(+1.03%)
Jul 06, 2022	29.25	29.25	27.56	28.98	33,521	-0.37(-1.27%)
Jul 05, 2022	31.65	31.65	29.21	29.35	26,747	-0.87(-2.88%)

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.