Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.54 +0.36 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.71	32.16	31.47	31.80	33,037	+0.25(+0.79%)
Apr 28, 2022	31.55	31.66	31.37	31.56	101,591	-0.05(-0.15%)
Apr 27, 2022	31.30	31.60	31.28	31.60	39,346	+0.33(+1.05%)
Apr 26, 2022	31.33	31.35	31.16	31.28	24,162	+0.07(+0.23%)
Apr 25, 2022	30.94	31.21	30.91	31.21	27,778	-0.24(-0.75%)
Apr 22, 2022	31.68	31.88	31.36	31.44	31,188	-0.21(-0.66%)
Apr 21, 2022	31.68	31.82	31.56	31.65	32,537	-0.05(-0.14%)
Apr 20, 2022	31.55	31.73	31.48	31.70	52,910	+0.23(+0.72%)
Apr 19, 2022	31.56	31.60	31.42	31.47	59,105	-0.39(-1.23%)
Apr 18, 2022	32.70	32.70	31.76	31.86	43,157	+0.29(+0.91%)
Apr 14, 2022	31.50	31.65	31.38	31.57	113,259	+0.06(+0.19%)
Apr 13, 2022	31.24	31.51	31.13	31.51	17,246	+0.23(+0.73%)
Apr 12, 2022	31.11	31.29	31.01	31.29	25,299	+0.58(+1.89%)
Apr 11, 2022	30.84	30.84	30.62	30.71	15,165	-0.23(-0.73%)
Apr 08, 2022	30.81	30.94	30.71	30.93	17,562	+0.26(+0.86%)
Apr 07, 2022	30.61	30.72	30.54	30.67	20,910	+0.06(+0.21%)
Apr 06, 2022	30.75	31.11	30.55	30.61	30,390	-0.10(-0.33%)
Apr 05, 2022	30.83	31.01	30.69	30.71	43,476	-0.05(-0.16%)
Apr 04, 2022	30.83	30.88	30.65	30.76	25,525	+0.22(+0.71%)

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.