Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.20 -0.06 (-0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.38	21.38	21.29	21.29	2,810	-0.12(-0.54%)
Nov 27, 2019	21.39	21.41	21.37	21.40	1,221	-0.03(-0.15%)
Nov 26, 2019	21.34	21.47	21.34	21.43	16,138	+0.09(+0.40%)
Nov 25, 2019	21.39	21.39	21.32	21.35	39,512	-0.03(-0.15%)
Nov 22, 2019	21.42	21.42	21.34	21.38	6,353	-0.04(-0.19%)
Nov 21, 2019	21.43	21.45	21.38	21.42	5,455	-0.06(-0.27%)
Nov 20, 2019	21.40	21.52	21.40	21.48	14,319	+0.02(+0.11%)
Nov 19, 2019	21.42	21.49	21.40	21.45	15,340	+0.03(+0.15%)
Nov 18, 2019	21.47	21.47	21.38	21.42	3,555	-0.02(-0.08%)
Nov 15, 2019	21.42	21.49	21.42	21.44	2,688	-0.01(-0.06%)
Nov 14, 2019	21.48	21.48	21.38	21.45	3,427	+0.03(+0.14%)
Nov 13, 2019	21.43	21.48	21.36	21.42	7,233	-0.08(-0.38%)
Nov 12, 2019	21.57	21.57	21.47	21.50	4,781	-0.02(-0.08%)
Nov 11, 2019	21.51	21.56	21.49	21.52	2,954	-0.03(-0.13%)
Nov 08, 2019	21.45	21.56	21.45	21.55	4,520	+0.03(+0.12%)
Nov 07, 2019	21.57	21.63	21.52	21.52	12,774	-0.05(-0.23%)
Nov 06, 2019	21.65	21.70	21.57	21.57	10,479	-0.15(-0.68%)
Nov 05, 2019	21.73	21.81	21.68	21.72	7,914	-0.09(-0.39%)
Nov 04, 2019	21.80	21.84	21.79	21.81	3,274	+0.09(+0.41%)

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.