Skip to main content

Alternative Absolute Return Strategy ETF FT ETF (NQ: FAAR )

28.65 -0.01 (-0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 21.41 21.45 21.12 21.33 6,289 +0.12(+0.58%)
May 28, 2020 21.08 21.42 21.08 21.21 5,747 +0.02(+0.10%)
May 27, 2020 21.14 21.33 21.12 21.19 4,639 -0.04(-0.18%)
May 26, 2020 21.32 21.39 21.21 21.23 4,693 -0.00(-0.01%)
May 22, 2020 21.20 21.41 21.13 21.23 4,232 -0.10(-0.47%)
May 21, 2020 21.33 21.53 21.19 21.33 5,730 -0.05(-0.21%)
May 20, 2020 21.14 21.37 21.14 21.37 2,568 +0.26(+1.25%)
May 19, 2020 21.29 21.40 21.07 21.11 24,539 -0.15(-0.71%)
May 18, 2020 21.30 21.32 21.06 21.26 16,742 -0.04(-0.17%)
May 15, 2020 21.38 21.53 21.03 21.30 6,772 +0.23(+1.08%)
May 14, 2020 21.13 21.45 20.88 21.07 5,542 -0.05(-0.25%)
May 13, 2020 20.85 21.39 20.85 21.12 13,349 +0.03(+0.14%)
May 12, 2020 21.26 21.42 20.83 21.09 4,935 +0.13(+0.62%)
May 11, 2020 21.01 21.33 20.86 20.96 15,140 -0.08(-0.36%)
May 08, 2020 21.36 21.36 20.83 21.04 9,796 +0.11(+0.55%)
May 07, 2020 21.42 21.42 20.82 20.92 14,133 -0.13(-0.63%)
May 06, 2020 20.73 21.14 20.73 21.06 4,305 +0.24(+1.14%)
May 05, 2020 21.11 21.11 20.62 20.82 4,652 -0.07(-0.34%)
May 04, 2020 20.66 21.20 20.66 20.89 10,332 +0.08(+0.40%)
May 01, 2020 21.13 21.20 20.76 20.81 9,796 -0.04(-0.20%)
Apr 30, 2020 21.03 21.29 20.70 20.85 16,561 -0.07(-0.34%)
Apr 29, 2020 21.23 21.27 20.76 20.92 17,258 -0.09(-0.41%)
Apr 28, 2020 21.23 21.23 20.72 21.01 7,423 -0.02(-0.12%)
Apr 27, 2020 21.35 21.35 20.89 21.03 14,797 +0.07(+0.33%)
Apr 24, 2020 21.17 21.22 20.69 20.96 16,448 +0.03(+0.14%)
Apr 23, 2020 21.15 21.18 20.74 20.93 16,363 -0.15(-0.73%)
Apr 22, 2020 21.04 21.13 20.60 21.08 20,953 +0.19(+0.89%)
Apr 21, 2020 21.13 21.16 20.56 20.90 14,542 +0.25(+1.20%)
Apr 20, 2020 20.76 21.08 20.51 20.65 37,449 -0.11(-0.54%)
Apr 17, 2020 20.55 21.03 20.50 20.76 18,746 -0.09(-0.45%)
Apr 16, 2020 21.02 21.17 20.63 20.86 30,215 -0.20(-0.96%)
Apr 15, 2020 21.13 21.16 20.63 21.06 29,474 +0.18(+0.87%)
Apr 14, 2020 21.13 21.13 20.88 20.88 93,218 -0.08(-0.37%)
Apr 13, 2020 20.94 21.03 20.59 20.96 30,499 +0.18(+0.88%)
Apr 09, 2020 20.96 20.99 20.63 20.77 35,919 -0.02(-0.08%)
Apr 08, 2020 21.02 21.12 20.56 20.79 89,890 -0.07(-0.32%)
Apr 07, 2020 20.98 21.98 20.51 20.86 115,011 -0.03(-0.13%)
Apr 06, 2020 21.08 21.25 20.44 20.88 58,632 +0.04(+0.21%)
Apr 03, 2020 21.07 21.07 20.67 20.84 47,409 -0.08(-0.36%)
Apr 02, 2020 21.00 21.08 20.67 20.91 40,184 +0.07(+0.32%)
Apr 01, 2020 20.67 21.03 20.67 20.85 33,966 -0.09(-0.42%)
Mar 31, 2020 20.88 20.99 20.67 20.94 42,854 +0.00(+0.00%)
Mar 30, 2020 20.74 21.50 20.60 20.94 279,727 +0.36(+1.77%)
Mar 27, 2020 20.68 20.97 20.43 20.57 3,144 +0.03(+0.15%)
Mar 26, 2020 20.55 20.93 20.51 20.54 6,310 +0.02(+0.09%)
Mar 25, 2020 20.58 20.64 20.32 20.52 7,116 +0.04(+0.21%)
Mar 24, 2020 20.71 20.80 20.38 20.48 8,394 -0.07(-0.35%)
Mar 23, 2020 20.44 20.68 20.41 20.55 4,386 -0.02(-0.08%)
Mar 20, 2020 20.46 20.85 20.42 20.57 1,814 +0.05(+0.27%)
Mar 19, 2020 20.53 20.74 20.46 20.51 10,018 -0.31(-1.51%)
Mar 18, 2020 20.89 21.01 20.58 20.83 11,210 +0.02(+0.11%)
Mar 17, 2020 20.29 21.06 20.29 20.80 3,439 +0.09(+0.42%)
Mar 16, 2020 16.61 21.04 15.74 20.72 10,093 -0.02(-0.12%)
Mar 13, 2020 20.73 20.85 20.69 20.74 5,321 -0.16(-0.77%)
Mar 12, 2020 20.98 20.98 20.86 20.90 19,452 -0.06(-0.28%)
Mar 11, 2020 20.98 20.98 20.89 20.96 15,986 +0.01(+0.07%)
Mar 10, 2020 20.95 21.00 20.90 20.95 3,099 -0.18(-0.87%)
Mar 09, 2020 21.04 21.18 21.03 21.13 21,183 +0.10(+0.47%)
Mar 06, 2020 20.97 21.07 20.97 21.03 4,112 +0.08(+0.39%)
Mar 05, 2020 20.91 20.95 20.90 20.95 1,961 +0.11(+0.54%)
Mar 04, 2020 20.82 20.88 20.79 20.84 7,503 +0.00(+0.01%)
Mar 03, 2020 20.84 20.88 20.75 20.83 27,756 -0.02(-0.09%)
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.