Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.20 +0.00 (+0.01%)

Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	28.92	29.05	28.86	28.89	44,271	-0.16(-0.56%)
Jan 30, 2023	28.97	29.07	28.90	29.05	18,665	+0.33(+1.14%)
Jan 27, 2023	28.87	28.87	28.72	28.73	37,916	-0.18(-0.63%)
Jan 26, 2023	28.90	28.92	28.77	28.91	25,599	+0.30(+1.06%)
Jan 25, 2023	28.50	28.69	28.45	28.61	34,367	+0.00(+0.02%)
Jan 24, 2023	28.55	28.60	28.48	28.60	22,737	-0.01(-0.03%)
Jan 23, 2023	28.56	28.61	28.44	28.61	38,825	-0.04(-0.13%)
Jan 20, 2023	28.75	28.75	28.55	28.65	170,015	-0.04(-0.13%)
Jan 19, 2023	28.70	28.85	28.69	28.69	13,192	-0.02(-0.07%)
Jan 18, 2023	28.76	28.89	28.67	28.71	173,079	-0.17(-0.60%)
Jan 17, 2023	28.79	28.96	28.71	28.88	36,113	+0.03(+0.10%)
Jan 13, 2023	28.79	28.86	28.69	28.85	33,284	+0.20(+0.71%)
Jan 12, 2023	28.40	28.82	28.40	28.65	46,913	+0.13(+0.44%)
Jan 11, 2023	28.60	28.70	28.44	28.53	31,263	-0.04(-0.13%)
Jan 10, 2023	28.41	28.56	28.34	28.56	22,721	+0.30(+1.06%)
Jan 09, 2023	28.41	28.41	28.25	28.27	43,438	+0.02(+0.07%)
Jan 06, 2023	28.23	28.32	27.77	28.25	49,632	-0.07(-0.24%)
Jan 05, 2023	28.39	28.53	28.15	28.31	63,016	+0.00(+0.02%)
Jan 04, 2023	28.32	28.44	27.97	28.31	136,508	-0.20(-0.69%)

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.