Skip to main content

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

28.79 +0.13 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 27.10 27.17 27.02 27.16 85,036 +0.13(+0.48%)
Dec 28, 2023 27.10 27.18 26.99 27.03 140,331 -0.09(-0.33%)
Dec 27, 2023 27.11 27.21 27.10 27.12 105,209 -0.05(-0.18%)
Dec 26, 2023 26.91 27.28 26.91 27.17 112,813 -0.05(-0.18%)
Dec 22, 2023 27.25 27.34 27.20 27.22 19,584 -0.07(-0.25%)
Dec 21, 2023 27.36 27.44 27.24 27.29 28,879 -0.15(-0.56%)
Dec 20, 2023 27.32 27.48 27.29 27.44 24,560 +0.13(+0.49%)
Dec 19, 2023 27.45 27.45 27.28 27.31 135,682 -0.07(-0.25%)
Dec 18, 2023 27.27 27.40 27.24 27.37 21,046 +0.13(+0.48%)
Dec 15, 2023 27.26 27.30 27.18 27.24 19,884 -0.01(-0.02%)
Dec 14, 2023 27.33 27.33 27.24 27.25 46,549 -0.13(-0.47%)
Dec 13, 2023 27.37 27.40 27.28 27.38 35,876 +0.03(+0.11%)
Dec 12, 2023 27.34 27.35 27.22 27.35 13,491 -0.10(-0.36%)
Dec 11, 2023 27.30 27.45 27.30 27.45 23,249 +0.30(+1.11%)
Dec 08, 2023 27.10 27.21 27.09 27.14 20,747 +0.06(+0.21%)
Dec 07, 2023 27.21 27.21 27.02 27.09 23,542 -0.00(-0.02%)
Dec 06, 2023 26.99 27.18 26.99 27.09 93,177 -0.06(-0.22%)
Dec 05, 2023 27.24 27.30 27.14 27.15 19,629 -0.18(-0.65%)
Dec 04, 2023 27.45 27.48 27.23 27.33 13,712 -0.01(-0.04%)
Dec 01, 2023 27.54 27.54 27.28 27.34 23,170 -0.21(-0.75%)
Nov 30, 2023 27.76 27.80 27.54 27.54 21,788 -0.25(-0.89%)
Nov 29, 2023 27.73 27.80 27.63 27.79 62,951 -0.02(-0.07%)
Nov 28, 2023 27.83 27.88 27.72 27.81 56,299 +0.05(+0.19%)
Nov 27, 2023 27.65 27.83 27.65 27.76 14,625 +0.07(+0.27%)
Nov 24, 2023 27.73 27.77 27.63 27.68 17,294 -0.04(-0.13%)
Nov 22, 2023 27.76 27.79 27.69 27.72 18,920 -0.22(-0.79%)
Nov 21, 2023 27.83 27.94 27.76 27.94 18,767 +0.11(+0.39%)
Nov 20, 2023 27.71 27.83 27.68 27.83 28,000 +0.17(+0.60%)
Nov 17, 2023 27.60 27.70 27.58 27.66 24,313 +0.23(+0.82%)
Nov 16, 2023 27.52 27.58 27.44 27.44 64,280 -0.21(-0.75%)
Nov 15, 2023 27.54 27.64 27.49 27.64 27,452 +0.08(+0.28%)
Nov 14, 2023 27.48 27.62 27.44 27.57 46,526 +0.11(+0.40%)
Nov 13, 2023 27.44 27.54 27.42 27.46 16,637 -0.01(-0.04%)
Nov 10, 2023 27.36 27.47 27.31 27.47 15,257 +0.16(+0.58%)
Nov 09, 2023 27.21 27.31 27.19 27.31 20,224 +0.12(+0.43%)
Nov 08, 2023 27.31 27.36 27.19 27.19 42,897 -0.19(-0.70%)
Nov 07, 2023 27.45 27.50 27.33 27.38 41,066 -0.11(-0.41%)
Nov 06, 2023 27.46 27.56 27.40 27.50 14,522 +0.13(+0.47%)
Nov 03, 2023 27.44 27.53 27.30 27.37 48,222 -0.11(-0.39%)
Nov 02, 2023 27.50 27.56 27.36 27.48 36,741 -0.01(-0.04%)
Nov 01, 2023 27.47 27.57 27.36 27.49 22,876 +0.19(+0.68%)
Oct 31, 2023 27.52 27.52 27.30 27.30 8,485 -0.16(-0.57%)
Oct 30, 2023 27.50 27.54 27.40 27.46 13,494 -0.08(-0.29%)
Oct 27, 2023 27.50 27.60 27.41 27.54 21,481 +0.05(+0.18%)
Oct 26, 2023 27.53 27.70 27.40 27.49 29,355 -0.14(-0.50%)
Oct 25, 2023 27.50 27.65 27.46 27.62 24,423 +0.22(+0.79%)
Oct 24, 2023 27.46 27.49 27.36 27.41 10,978 -0.15(-0.54%)
Oct 23, 2023 27.71 27.77 27.52 27.55 54,302 -0.22(-0.78%)
Oct 20, 2023 27.75 27.78 27.65 27.77 11,861 +0.11(+0.39%)
Oct 19, 2023 27.62 27.75 27.54 27.66 27,955 +0.00(+0.00%)
Oct 18, 2023 27.60 27.72 27.58 27.66 27,524 -0.01(-0.04%)
Oct 17, 2023 27.57 27.67 27.56 27.67 9,808 +0.15(+0.54%)
Oct 16, 2023 27.61 27.63 27.49 27.52 14,981 +0.00(+0.00%)
Oct 13, 2023 27.39 27.53 27.35 27.52 8,998 +0.24(+0.87%)
Oct 12, 2023 27.30 27.31 27.18 27.29 23,016 +0.07(+0.25%)
Oct 11, 2023 27.29 27.33 27.15 27.22 13,941 -0.08(-0.29%)
Oct 10, 2023 27.30 27.36 27.24 27.30 23,766 -0.01(-0.04%)
Oct 09, 2023 27.32 27.39 27.27 27.31 11,831 +0.03(+0.11%)
Oct 06, 2023 27.35 27.35 27.20 27.28 16,802 +0.12(+0.43%)
Oct 05, 2023 27.24 27.31 27.15 27.16 10,589 -0.24(-0.86%)
Oct 04, 2023 27.68 27.68 27.39 27.40 26,844 -0.52(-1.87%)
Oct 03, 2023 28.03 28.03 27.83 27.92 26,145 -0.17(-0.60%)
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.