Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.23 +0.03 (+0.11%)

Streaming Delayed Price Updated: 2:05 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	28.07	28.11	27.98	28.03	18,199	-0.22(-0.79%)
Jul 28, 2023	28.23	28.31	28.16	28.26	12,777	+0.04(+0.14%)
Jul 27, 2023	28.29	28.31	26.80	28.22	143,403	-0.10(-0.34%)
Jul 26, 2023	28.34	28.38	28.24	28.31	43,015	+0.05(+0.17%)
Jul 25, 2023	28.23	28.33	28.18	28.27	32,818	-0.16(-0.55%)
Jul 24, 2023	28.26	28.52	28.22	28.42	18,206	+0.26(+0.94%)
Jul 21, 2023	28.06	28.16	28.04	28.16	36,605	+0.06(+0.21%)
Jul 20, 2023	28.07	28.11	27.99	28.10	20,799	-0.05(-0.17%)
Jul 19, 2023	28.13	28.17	28.02	28.15	82,130	+0.17(+0.59%)
Jul 18, 2023	27.82	28.01	27.82	27.98	29,053	+0.21(+0.77%)
Jul 17, 2023	27.82	27.88	27.71	27.77	55,264	-0.05(-0.18%)
Jul 14, 2023	27.83	27.97	27.72	27.82	34,869	-0.13(-0.45%)
Jul 13, 2023	27.73	27.96	27.73	27.94	29,978	+0.21(+0.74%)
Jul 12, 2023	27.72	27.79	27.61	27.74	54,808	+0.06(+0.21%)
Jul 11, 2023	27.76	27.76	27.60	27.68	28,463	-0.01(-0.05%)
Jul 10, 2023	27.69	27.76	27.61	27.69	87,426	+0.03(+0.12%)
Jul 07, 2023	27.65	27.71	27.58	27.66	58,355	+0.02(+0.07%)
Jul 06, 2023	27.69	27.71	27.54	27.64	80,311	-0.01(-0.04%)
Jul 05, 2023	27.54	27.70	27.54	27.65	75,492	+0.09(+0.32%)

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.