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 (%)
Apr 28, 2023	27.90	28.02	27.85	27.94	15,378	-0.05(-0.17%)
Apr 27, 2023	27.96	28.06	27.83	27.99	25,654	-0.09(-0.31%)
Apr 26, 2023	28.10	28.16	27.98	28.08	84,313	-0.02(-0.07%)
Apr 25, 2023	28.25	28.25	28.09	28.09	23,697	-0.11(-0.38%)
Apr 24, 2023	28.22	28.23	28.07	28.20	29,226	+0.12(+0.41%)
Apr 21, 2023	28.20	28.23	28.07	28.09	65,200	-0.16(-0.58%)
Apr 20, 2023	28.24	28.35	28.17	28.25	14,884	-0.14(-0.48%)
Apr 19, 2023	28.43	28.69	28.20	28.39	27,055	+0.07(+0.26%)
Apr 18, 2023	28.40	28.46	28.24	28.31	52,240	-0.17(-0.61%)
Apr 17, 2023	28.69	28.83	28.40	28.49	21,644	-0.12(-0.42%)
Apr 14, 2023	28.70	28.87	28.61	28.61	21,287	-0.15(-0.50%)
Apr 13, 2023	28.73	28.87	28.67	28.75	21,036	-0.15(-0.52%)
Apr 12, 2023	28.80	28.97	28.80	28.90	66,051	+0.11(+0.39%)
Apr 11, 2023	28.93	28.96	28.75	28.79	44,753	-0.20(-0.70%)
Apr 10, 2023	28.86	29.01	28.83	29.00	21,905	+0.15(+0.50%)
Apr 06, 2023	29.03	29.03	28.83	28.85	15,927	-0.23(-0.80%)
Apr 05, 2023	29.10	29.11	28.97	29.08	41,798	+0.12(+0.40%)
Apr 04, 2023	28.89	29.21	28.89	28.97	24,580	+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.