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 (%)
Mar 28, 2024	28.81	28.81	28.63	28.79	28,884	+0.13(+0.45%)
Mar 27, 2024	28.56	28.72	28.00	28.66	590,400	+0.10(+0.35%)
Mar 26, 2024	28.73	28.73	28.56	28.56	22,448	-0.19(-0.66%)
Mar 25, 2024	28.51	28.76	28.44	28.75	14,571	+0.27(+0.97%)
Mar 22, 2024	28.57	28.62	28.44	28.48	18,032	-0.09(-0.32%)
Mar 21, 2024	28.53	28.62	28.47	28.57	14,808	+0.08(+0.27%)
Mar 20, 2024	28.48	28.70	28.42	28.49	18,992	-0.09(-0.31%)
Mar 19, 2024	28.65	28.66	28.52	28.58	16,611	+0.02(+0.07%)
Mar 18, 2024	28.53	28.69	28.50	28.56	55,219	+0.05(+0.17%)
Mar 15, 2024	28.38	28.51	28.36	28.51	14,851	+0.12(+0.42%)
Mar 14, 2024	28.42	28.51	28.39	28.39	23,401	+0.01(+0.03%)
Mar 13, 2024	28.36	28.42	28.31	28.38	64,270	+0.13(+0.46%)
Mar 12, 2024	28.21	28.40	28.21	28.25	27,226	-0.05(-0.19%)
Mar 11, 2024	28.21	28.33	28.17	28.30	9,617	+0.14(+0.50%)
Mar 08, 2024	28.23	28.31	28.13	28.16	23,426	-0.28(-0.98%)
Mar 07, 2024	28.24	28.47	28.22	28.44	38,786	+0.22(+0.77%)
Mar 06, 2024	28.20	28.25	28.15	28.22	26,733	+0.15(+0.55%)
Mar 05, 2024	28.06	28.12	28.02	28.06	10,079	-0.03(-0.09%)
Mar 04, 2024	28.25	28.25	28.08	28.09	21,914	-0.16(-0.56%)

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.