Skip to main content

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.50 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 28.41 28.55 28.41 28.50 7,404 +0.06(+0.21%)
Jun 14, 2024 28.34 28.47 28.25 28.43 11,159 +0.05(+0.19%)
Jun 13, 2024 28.38 28.43 28.32 28.38 9,712 -0.02(-0.07%)
Jun 12, 2024 28.38 28.44 28.28 28.40 9,936 +0.22(+0.78%)
Jun 11, 2024 28.24 28.27 28.16 28.18 13,470 -0.17(-0.60%)
Jun 10, 2024 28.09 28.37 28.09 28.35 11,999 +0.35(+1.25%)
Jun 07, 2024 28.16 28.23 28.00 28.00 8,592 -0.32(-1.13%)
Jun 06, 2024 28.25 28.42 28.24 28.32 4,340 +0.05(+0.18%)
Jun 05, 2024 28.11 28.27 28.11 28.27 13,028 +0.23(+0.82%)
Jun 04, 2024 28.02 28.14 27.99 28.04 11,549 -0.16(-0.57%)
Jun 03, 2024 28.24 28.27 28.12 28.20 21,874 -0.04(-0.14%)
May 31, 2024 28.29 28.33 28.21 28.24 9,848 -0.20(-0.71%)
May 30, 2024 28.50 28.61 28.38 28.44 8,301 -0.07(-0.24%)
May 29, 2024 28.65 28.70 28.47 28.51 9,217 -0.20(-0.70%)
May 28, 2024 28.59 28.73 28.59 28.71 10,272 +0.31(+1.09%)
May 24, 2024 28.30 28.40 28.26 28.40 9,646 +0.34(+1.21%)
May 23, 2024 28.25 28.27 28.04 28.06 13,736 -0.13(-0.46%)
May 22, 2024 28.35 28.36 28.18 28.19 18,988 -0.44(-1.54%)
May 21, 2024 28.57 28.64 28.52 28.63 13,274 +0.17(+0.60%)
May 20, 2024 28.49 28.57 28.45 28.46 11,609 -0.08(-0.28%)
May 17, 2024 28.37 28.54 28.34 28.54 27,973 +0.36(+1.28%)
May 16, 2024 28.20 28.30 28.17 28.18 36,264 -0.06(-0.21%)
May 15, 2024 28.14 28.30 28.14 28.24 12,534 -0.01(-0.04%)
May 14, 2024 28.11 28.25 28.10 28.25 11,106 +0.23(+0.82%)
May 13, 2024 28.24 28.26 28.01 28.02 7,597 -0.22(-0.78%)
May 10, 2024 28.31 28.35 28.16 28.24 10,547 -0.02(-0.07%)
May 09, 2024 28.20 28.29 28.17 28.26 12,013 +0.06(+0.21%)
May 08, 2024 28.15 28.24 28.15 28.20 12,251 -0.06(-0.21%)
May 07, 2024 28.29 28.32 28.16 28.26 34,611 +0.06(+0.21%)
May 06, 2024 28.17 28.32 28.12 28.20 16,196 +0.00(+0.02%)
May 03, 2024 28.33 28.33 28.16 28.20 28,278 -0.11(-0.41%)
May 02, 2024 28.40 28.47 28.30 28.31 51,700 -0.23(-0.81%)
May 01, 2024 28.72 28.82 28.41 28.54 23,326 -0.18(-0.63%)
Apr 30, 2024 28.92 28.96 28.70 28.72 27,926 -0.43(-1.46%)
Apr 29, 2024 29.24 29.30 29.06 29.15 22,334 -0.07(-0.25%)
Apr 26, 2024 29.21 29.33 29.19 29.22 15,479 +0.04(+0.14%)
Apr 25, 2024 29.12 29.31 28.66 29.18 13,302 +0.05(+0.17%)
Apr 24, 2024 29.05 29.20 29.00 29.13 20,161 +0.28(+0.97%)
Apr 23, 2024 28.73 28.93 28.73 28.85 16,553 -0.03(-0.10%)
Apr 22, 2024 28.89 28.98 28.83 28.88 17,595 -0.13(-0.45%)
Apr 19, 2024 28.89 29.19 28.83 29.01 51,764 -0.01(-0.03%)
Apr 18, 2024 28.98 29.17 28.51 29.02 30,901 +0.03(+0.10%)
Apr 17, 2024 29.10 29.32 28.58 28.99 33,334 -0.23(-0.79%)
Apr 16, 2024 29.25 29.32 29.12 29.22 27,093 -0.06(-0.20%)
Apr 15, 2024 29.14 29.31 29.09 29.28 31,952 +0.18(+0.62%)
Apr 12, 2024 29.32 29.44 28.97 29.10 39,709 +0.05(+0.17%)
Apr 11, 2024 28.95 29.15 28.51 29.05 16,884 -0.06(-0.21%)
Apr 10, 2024 28.92 29.12 28.89 29.11 56,124 +0.21(+0.73%)
Apr 09, 2024 28.95 29.07 28.90 28.90 14,793 -0.10(-0.34%)
Apr 08, 2024 29.07 29.09 28.87 29.00 37,665 -0.04(-0.14%)
Apr 05, 2024 29.07 29.16 28.89 29.04 137,125 -0.09(-0.31%)
Apr 04, 2024 28.91 29.13 28.91 29.13 44,755 +0.11(+0.38%)
Apr 03, 2024 28.89 29.02 28.85 29.02 50,537 +0.06(+0.21%)
Apr 02, 2024 28.75 28.96 28.69 28.96 32,178 +0.38(+1.33%)
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.