Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.35 +0.09 (+0.32%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.70 23.70 23.66 23.66 626 +0.05(+0.21%)
Oct 30, 2017 23.43 23.64 23.43 23.61 5,445 +0.11(+0.47%)
Oct 26, 2017 23.50 23.50 23.50 72 -0.02(-0.10%)
Oct 25, 2017 23.52 23.52 23.44 23.52 1,285 +0.06(+0.25%)
Oct 24, 2017 23.48 23.48 23.30 23.46 2,344 +0.06(+0.26%)
Oct 23, 2017 23.48 23.48 23.40 23.40 1,607 -0.02(-0.07%)
Oct 20, 2017 23.43 23.47 23.36 23.42 4,069 +0.09(+0.37%)
Oct 19, 2017 23.37 23.39 23.32 23.33 25,234 -0.20(-0.84%)
Oct 18, 2017 23.52 23.53 23.37 23.53 58,122 -0.01(-0.03%)
Oct 17, 2017 23.55 23.56 23.43 23.54 4,120 -0.08(-0.34%)
Oct 16, 2017 23.62 23.64 23.60 23.62 5,024 +0.04(+0.17%)
Oct 13, 2017 23.65 23.65 23.58 23.58 1,673 +0.16(+0.70%)
Oct 12, 2017 23.41 23.41 23.41 23.41 468 -0.04(-0.17%)
Oct 11, 2017 23.47 23.47 23.42 23.45 1,798 +0.02(+0.07%)
Oct 10, 2017 23.40 23.46 23.40 23.43 1,371 +0.17(+0.74%)
Oct 09, 2017 23.20 23.29 23.20 23.26 1,812 +0.04(+0.18%)
Oct 06, 2017 23.18 23.23 23.13 23.22 3,751 -0.11(-0.49%)
Oct 05, 2017 23.29 23.40 23.29 23.34 2,441 +0.16(+0.70%)
Oct 04, 2017 23.21 24.68 23.15 23.17 20,197 +0.06(+0.25%)
Oct 03, 2017 23.17 23.17 23.12 23.12 1,251 -0.03(-0.11%)
Oct 02, 2017 23.17 23.17 23.14 23.14 700 -0.15(-0.65%)
Sep 29, 2017 23.22 23.29 23.22 23.29 669 +0.02(+0.07%)
Sep 28, 2017 23.34 23.35 23.27 23.28 1,105 +0.05(+0.20%)
Sep 27, 2017 23.37 23.37 23.21 23.23 3,527 -0.09(-0.37%)
Sep 26, 2017 23.23 23.34 23.23 23.32 1,031 -0.11(-0.47%)
Sep 25, 2017 23.43 23.43 23.43 23.43 1,888 +0.14(+0.61%)
Sep 22, 2017 23.28 23.28 23.28 23.28 213 +0.06(+0.24%)
Sep 21, 2017 23.26 23.27 23.22 23.23 2,114 -0.11(-0.48%)
Sep 20, 2017 23.28 23.34 23.28 23.34 726 -0.05(-0.22%)
Sep 19, 2017 23.19 23.40 23.19 23.39 9,919 +0.11(+0.46%)
Sep 18, 2017 23.30 23.37 23.28 853 -0.09(-0.37%)
Sep 15, 2017 23.30 23.37 23.30 23.37 1,194 +0.12(+0.52%)
Sep 14, 2017 23.25 23.25 23.25 23.25 443 -0.06(-0.24%)
Sep 13, 2017 23.31 23.31 23.28 23.31 4,523 -0.18(-0.75%)
Sep 11, 2017 23.48 23.48 23.48 1 -0.04(-0.16%)
Sep 08, 2017 23.55 23.56 23.52 23.52 1,984 -0.14(-0.61%)
Sep 07, 2017 23.47 23.67 23.47 23.66 1,040 +0.12(+0.50%)
Sep 06, 2017 23.57 23.57 23.53 23.55 1,670 -0.02(-0.07%)
Sep 05, 2017 23.57 23.57 23.56 23.56 695 +0.13(+0.54%)
Sep 01, 2017 23.38 23.49 23.34 23.44 2,288 +0.25(+1.06%)
Aug 30, 2017 23.19 23.19 23.19 329 -0.05(-0.23%)
Aug 29, 2017 23.27 23.27 23.24 23.24 959 +0.06(+0.27%)
Aug 28, 2017 23.23 23.23 23.18 23.18 985 +0.10(+0.42%)
Aug 25, 2017 23.09 23.09 23.09 23.09 1,665 -0.02(-0.07%)
Aug 24, 2017 23.15 23.15 23.10 23.10 701 -0.09(-0.41%)
Aug 23, 2017 23.19 23.20 23.19 23.20 506 +0.21(+0.90%)
Aug 21, 2017 22.99 22.99 22.99 94 -0.13(-0.56%)
Aug 18, 2017 23.00 23.12 23.00 23.12 1,075 +0.07(+0.31%)
Aug 17, 2017 23.04 23.05 23.04 23.05 1,212 -0.13(-0.58%)
Aug 16, 2017 23.25 23.25 23.09 23.18 1,208 +0.26(+1.14%)
Aug 14, 2017 22.92 22.92 22.92 22 -0.10(-0.42%)
Aug 11, 2017 23.02 23.02 23.02 23.02 434 +0.08(+0.36%)
Aug 10, 2017 22.94 22.94 22.93 22.93 1,123 +0.12(+0.55%)
Aug 09, 2017 22.90 22.90 22.81 22.81 3,156 +0.02(+0.11%)
Aug 08, 2017 22.79 22.79 22.79 22.79 777 +0.10(+0.45%)
Aug 07, 2017 22.68 22.68 22.68 22.68 486 -0.04(-0.17%)
Aug 04, 2017 22.72 22.72 22.68 22.72 1,758 +0.02(+0.10%)
Aug 03, 2017 22.73 22.73 22.68 22.70 3,084 +0.09(+0.42%)
Aug 02, 2017 22.53 22.60 22.53 22.60 460 -0.02(-0.11%)
Aug 01, 2017 22.53 22.64 22.53 22.63 1,812 +0.07(+0.32%)
Jul 31, 2017 22.55 22.57 22.51 22.56 2,984 +0.01(+0.04%)
Jul 28, 2017 22.61 22.61 22.54 22.55 8,037 -0.24(-1.04%)
Jul 26, 2017 22.79 22.79 22.79 10 +0.11(+0.49%)
Jul 25, 2017 22.73 22.73 22.68 22.68 1,233 +0.07(+0.31%)
Jul 24, 2017 22.63 22.63 22.59 22.61 769 +0.11(+0.48%)
Jul 20, 2017 22.50 22.50 22.50 0 -0.02(-0.09%)
Jul 19, 2017 22.52 22.52 22.52 22.52 126 -0.06(-0.28%)
Jul 18, 2017 22.57 22.61 22.56 22.58 3,408 -0.17(-0.77%)
Jul 17, 2017 22.71 22.75 22.61 22.75 6,866 +0.07(+0.30%)
Jul 14, 2017 22.71 22.71 22.69 22.69 2,623 -0.19(-0.82%)
Jul 13, 2017 22.81 22.87 22.72 22.87 4,001 +0.10(+0.42%)
Jul 12, 2017 22.63 22.79 22.63 22.78 1,547 +0.20(+0.89%)
Jul 10, 2017 22.58 22.58 22.58 0 -0.13(-0.57%)
Jul 07, 2017 22.52 22.71 22.52 22.71 14,503 +0.06(+0.28%)
Jul 06, 2017 22.66 22.70 22.59 22.64 3,885 -0.00(-0.02%)
Jul 05, 2017 22.58 22.71 22.58 22.65 3,235 +0.01(+0.06%)
Jul 03, 2017 22.83 23.72 22.60 22.64 3,396 -0.47(-2.04%)
Jun 30, 2017 23.22 23.22 23.11 23.11 2,204 -0.34(-1.47%)
Jun 29, 2017 23.51 23.51 23.41 23.45 8,028 -0.21(-0.87%)
Jun 28, 2017 23.63 23.71 23.63 23.66 1,645 -0.07(-0.30%)
Jun 27, 2017 23.73 23.73 23.73 23.73 944 -0.07(-0.29%)
Jun 26, 2017 23.78 23.85 23.78 23.80 1,385 +0.14(+0.57%)
Jun 23, 2017 23.59 23.66 23.59 23.66 1,080 -0.10(-0.42%)
Jun 22, 2017 23.74 23.76 23.71 23.76 20,699 +0.15(+0.62%)
Jun 21, 2017 23.49 23.62 23.49 23.61 1,903 +0.14(+0.59%)
Jun 20, 2017 23.46 23.50 23.44 23.47 3,492 +0.14(+0.59%)
Jun 19, 2017 23.30 23.34 23.25 23.34 1,078 -0.05(-0.22%)
Jun 16, 2017 23.41 23.41 23.36 23.39 1,176 -0.12(-0.50%)
Jun 15, 2017 23.59 23.59 23.48 23.51 6,272 -0.04(-0.17%)
Jun 14, 2017 23.43 23.55 23.43 23.55 1,512 +0.03(+0.13%)
Jun 13, 2017 23.55 23.56 23.48 23.51 6,078 -0.06(-0.24%)
Jun 12, 2017 23.51 23.58 23.51 23.57 3,355 +0.09(+0.40%)
Jun 09, 2017 23.51 23.51 23.36 23.47 11,676 +0.21(+0.90%)
Jun 08, 2017 23.27 23.27 23.27 23.27 695 -0.01(-0.06%)
Jun 07, 2017 23.27 23.38 23.27 23.28 2,575 +0.00(+0.01%)
Jun 06, 2017 23.20 23.28 23.16 23.28 9,476 +0.13(+0.58%)
Jun 05, 2017 23.54 23.54 23.09 23.14 34,372 -0.59(-2.47%)
Jun 02, 2017 23.58 24.19 23.57 23.73 50,393 +0.11(+0.47%)
Jun 01, 2017 23.46 23.62 23.46 23.62 7,576 +0.21(+0.91%)
May 31, 2017 23.40 23.40 23.40 23.40 551 +0.08(+0.35%)
May 30, 2017 23.40 23.40 23.32 23.32 1,534 +0.01(+0.05%)
May 26, 2017 23.34 23.34 23.24 23.31 10,034 -0.04(-0.17%)
May 25, 2017 23.18 23.35 23.05 23.35 3,590 +0.13(+0.55%)
May 24, 2017 23.00 23.22 23.00 23.22 1,376 +0.15(+0.67%)
May 23, 2017 23.03 23.07 23.03 23.07 465 +0.22(+0.99%)
May 22, 2017 22.94 22.94 22.84 22.84 2,085 -0.18(-0.80%)
May 19, 2017 23.00 23.03 22.99 23.03 1,241 +0.00(+0.01%)
May 18, 2017 23.11 23.11 23.02 23.02 695 -0.01(-0.06%)
May 17, 2017 23.02 23.08 22.95 23.04 6,782 -0.08(-0.35%)
May 15, 2017 23.12 23.12 23.12 235 -0.04(-0.17%)
May 12, 2017 23.14 23.24 23.14 23.16 686 +0.04(+0.18%)
May 11, 2017 23.04 23.13 23.04 23.12 9,720 +0.09(+0.41%)
May 10, 2017 22.98 23.11 22.97 23.02 12,239 -0.03(-0.14%)
May 09, 2017 23.05 23.05 23.05 23.05 212 -0.10(-0.45%)
May 08, 2017 23.09 23.16 23.08 23.16 970 +0.12(+0.51%)
May 05, 2017 23.04 23.04 23.04 23.04 235 -0.14(-0.63%)
May 04, 2017 23.34 23.36 23.19 23.19 1,409 -0.94(-3.91%)
May 03, 2017 23.07 24.13 23.07 24.13 1,497 +1.02(+4.42%)
May 02, 2017 22.94 23.18 22.94 23.11 4,535 +0.16(+0.70%)
May 01, 2017 23.13 23.13 22.92 22.95 2,874 -0.34(-1.44%)
Apr 28, 2017 23.16 23.32 23.16 23.28 17,224 -0.02(-0.10%)
Apr 27, 2017 23.19 23.33 23.19 23.31 5,311 +0.17(+0.72%)
Apr 21, 2017 23.14 23.14 23.14 0 -0.04(-0.17%)
Apr 20, 2017 23.09 23.18 23.09 23.18 2,367 +0.10(+0.45%)
Apr 19, 2017 23.01 23.08 23.01 23.08 390 +0.06(+0.27%)
Apr 18, 2017 22.97 23.09 22.97 23.02 1,046 -0.07(-0.31%)
Apr 17, 2017 23.03 23.09 23.00 23.09 3,193 +0.20(+0.86%)
Apr 13, 2017 22.98 22.98 22.89 22.89 1,442 -0.03(-0.12%)
Apr 12, 2017 22.92 22.95 22.91 22.92 7,577 -0.04(-0.18%)
Apr 11, 2017 22.88 22.96 22.88 22.96 1,602 +0.11(+0.48%)
Apr 10, 2017 22.91 22.94 22.85 22.85 3,896 -0.09(-0.41%)
Apr 07, 2017 22.85 22.96 22.85 22.94 3,008 +0.02(+0.09%)
Apr 06, 2017 22.93 22.98 22.92 22.92 912 -0.01(-0.03%)
Apr 05, 2017 22.91 22.93 22.91 22.93 554 -0.01(-0.03%)
Apr 03, 2017 22.94 22.94 22.94 0 +0.00(+0.01%)
Mar 31, 2017 22.94 22.94 22.93 22.93 591 -0.03(-0.11%)
Mar 30, 2017 22.95 22.96 22.90 22.96 1,627 -0.02(-0.10%)
Mar 29, 2017 22.83 22.98 22.83 22.98 2,901 +0.10(+0.42%)
Mar 28, 2017 22.89 22.89 22.89 22.89 1,123 +0.02(+0.08%)
Mar 27, 2017 22.94 22.94 22.87 22.87 1,011 -0.10(-0.43%)
Mar 24, 2017 22.97 22.97 22.88 22.97 2,043 -0.04(-0.17%)
Mar 23, 2017 22.94 23.01 22.94 23.01 692 -0.02(-0.07%)
Mar 22, 2017 22.94 23.02 22.87 23.02 4,126 +0.14(+0.61%)
Mar 21, 2017 22.92 22.92 22.88 22.88 1,490 -0.08(-0.36%)
Mar 20, 2017 22.92 22.97 22.92 22.97 1,424 +0.09(+0.39%)
Mar 17, 2017 22.95 22.95 22.88 22.88 1,202 +0.03(+0.12%)
Mar 16, 2017 22.91 22.91 22.85 22.85 406 +0.00(+0.00%)
Mar 15, 2017 22.85 22.85 22.85 22.85 481 +0.02(+0.10%)
Mar 14, 2017 22.82 22.83 22.82 22.83 1,001 -0.02(-0.10%)
Mar 13, 2017 22.85 22.85 22.85 22.85 379 +0.14(+0.63%)
Mar 08, 2017 22.71 22.71 22.71 0 -0.04(-0.19%)
Mar 07, 2017 22.75 22.75 22.75 22.75 399 +0.00(+0.02%)
Mar 06, 2017 22.73 22.75 22.67 22.75 5,350 -0.09(-0.42%)
Mar 02, 2017 22.84 22.84 22.84 0 -0.11(-0.48%)
Mar 01, 2017 22.97 22.97 22.91 22.95 2,240 -0.02(-0.07%)
Feb 28, 2017 22.97 22.97 22.97 22.97 137 +0.04(+0.16%)
Feb 27, 2017 23.02 23.02 22.93 22.93 451 -0.01(-0.02%)
Feb 24, 2017 22.93 22.94 22.93 22.94 1,057 -0.04(-0.17%)
Feb 22, 2017 22.98 22.98 22.98 0 -0.12(-0.51%)
Feb 21, 2017 23.12 23.12 23.05 23.09 1,916 +0.13(+0.55%)
Feb 17, 2017 22.97 22.97 22.97 0 +0.02(+0.08%)
Feb 16, 2017 22.88 22.98 22.88 22.95 806 +0.08(+0.37%)
Feb 15, 2017 22.98 22.98 22.82 22.87 2,364 -0.10(-0.45%)
Feb 14, 2017 22.90 23.01 22.89 22.97 7,774 +0.14(+0.63%)
Feb 13, 2017 22.94 22.94 22.82 22.82 1,505 -0.15(-0.66%)
Feb 10, 2017 23.04 23.04 22.98 22.98 910 -0.02(-0.07%)
Feb 09, 2017 22.98 22.99 22.92 22.99 1,902 -0.10(-0.44%)
Feb 08, 2017 23.05 23.09 23.02 23.09 3,521 +0.03(+0.14%)
Feb 07, 2017 22.91 23.09 22.91 23.06 5,230 -0.02(-0.07%)
Feb 06, 2017 23.08 23.08 23.06 23.08 1,629 +0.06(+0.28%)
Feb 03, 2017 22.99 23.02 22.99 23.02 322 +0.06(+0.28%)
Feb 02, 2017 22.98 22.98 22.90 22.95 8,417 +0.02(+0.10%)
Feb 01, 2017 22.93 22.93 22.93 22.93 126 +0.06(+0.28%)
Jan 31, 2017 22.97 22.97 22.87 22.87 591 -0.07(-0.31%)
Jan 30, 2017 22.84 22.94 22.84 22.94 527 -0.10(-0.45%)
Jan 27, 2017 22.94 23.05 22.94 23.04 4,967 +0.09(+0.41%)
Jan 26, 2017 23.07 23.74 22.94 22.94 965 -0.15(-0.65%)
Jan 25, 2017 23.09 23.09 23.09 23.09 309 -0.01(-0.03%)
Jan 24, 2017 23.10 23.10 23.03 23.10 2,856 +0.06(+0.24%)
Jan 23, 2017 22.97 23.05 22.97 23.05 572 +0.03(+0.13%)
Jan 20, 2017 22.92 23.05 22.90 23.02 30,347 +0.11(+0.46%)
Jan 19, 2017 22.85 22.91 22.85 22.91 2,091 +0.07(+0.30%)
Jan 18, 2017 22.82 22.84 22.80 22.84 2,550 +0.02(+0.10%)
Jan 17, 2017 22.83 22.83 22.73 22.82 3,777 +0.14(+0.61%)
Jan 12, 2017 22.68 22.68 22.68 0 -0.05(-0.23%)
Jan 11, 2017 22.74 22.74 22.73 22.73 1,296 +0.19(+0.84%)
Jan 10, 2017 22.64 22.68 22.54 22.54 2,350 +0.06(+0.28%)
Jan 09, 2017 22.48 22.48 22.35 22.48 9,526 -0.04(-0.18%)
Jan 06, 2017 22.51 22.52 22.49 22.52 2,067 -0.05(-0.21%)
Jan 04, 2017 22.56 22.56 22.56 102 -0.17(-0.77%)
Dec 30, 2016 22.74 22.74 22.74 63 -0.04(-0.19%)
Dec 29, 2016 22.78 22.79 22.78 22.78 1,965 -0.03(-0.13%)
Dec 28, 2016 22.76 22.81 22.76 22.81 2,759 +0.05(+0.21%)
Dec 27, 2016 22.71 22.77 22.71 22.76 3,704 -0.02(-0.10%)
Dec 23, 2016 22.79 22.79 22.79 0 +0.01(+0.04%)
Dec 22, 2016 22.79 22.79 22.77 22.78 2,162 -0.01(-0.04%)
Dec 20, 2016 22.79 22.79 22.79 0 -0.02(-0.10%)
Dec 19, 2016 22.78 22.83 22.74 22.81 27,427 -0.03(-0.14%)
Dec 16, 2016 22.83 22.87 22.79 22.84 1,995 -0.05(-0.21%)
Dec 15, 2016 22.88 22.89 22.87 22.89 2,008 -0.02(-0.10%)
Dec 14, 2016 22.91 22.91 22.91 22.91 839 +0.02(+0.10%)
Dec 12, 2016 22.89 22.89 22.89 0 +0.05(+0.21%)
Dec 09, 2016 22.84 22.84 22.84 22.84 2,860 -0.04(-0.17%)
Dec 08, 2016 22.79 22.88 22.79 22.88 73,811 -0.17(-0.72%)
Dec 06, 2016 23.05 23.05 23.05 80 +0.04(+0.17%)
Dec 05, 2016 23.04 23.04 22.95 23.01 648 -0.05(-0.21%)
Dec 02, 2016 23.06 23.06 23.05 23.05 428 +0.07(+0.29%)
Nov 30, 2016 22.99 22.99 22.99 1 -0.08(-0.36%)
Nov 29, 2016 23.02 23.07 23.02 23.07 1,566 -0.13(-0.58%)
Nov 28, 2016 23.21 23.21 23.13 23.21 2,176 +0.09(+0.38%)
Nov 25, 2016 23.11 23.12 23.11 23.12 1,157 +0.09(+0.38%)
Nov 23, 2016 23.03 23.03 23.03 0 +0.10(+0.45%)
Nov 22, 2016 22.89 22.94 22.87 22.93 3,600 +0.09(+0.38%)
Nov 21, 2016 22.89 22.89 22.84 22.84 1,777 +0.12(+0.52%)
Nov 18, 2016 22.72 22.72 22.72 22.72 456 -0.05(-0.20%)
Nov 16, 2016 22.77 22.77 22.77 0 -0.07(-0.31%)
Nov 15, 2016 22.84 22.87 22.81 22.84 1,590 +0.07(+0.29%)
Nov 14, 2016 22.77 22.77 22.77 22.77 288 -0.02(-0.08%)
Nov 11, 2016 22.79 22.79 22.79 22.79 4,483 -0.07(-0.29%)
Nov 10, 2016 22.84 22.86 22.86 366 +0.02(+0.07%)
Nov 09, 2016 22.86 22.86 22.84 22.84 903 +0.06(+0.28%)
Nov 08, 2016 22.78 22.78 22.78 22.78 563 -0.04(-0.18%)
Nov 04, 2016 22.82 22.82 22.82 0 +0.01(+0.04%)
Nov 02, 2016 22.81 22.81 22.81 0 -0.06(-0.25%)
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.