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 )

29.22 +0.04 (+0.14%)
Official Closing Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
Nov 01, 2016 22.87 22.87 22.87 22.87 270 -0.14(-0.62%)
Oct 10, 2016 23.01 23.01 23.01 87 -0.17(-0.71%)
Oct 07, 2016 23.17 23.17 23.17 23.17 189 +0.03(+0.14%)
Oct 03, 2016 23.14 23.14 23.14 23.14 252 -0.01(-0.06%)
Sep 30, 2016 23.15 23.15 23.15 23.15 1,011 +0.00(+0.02%)
Sep 29, 2016 23.15 23.15 23.15 23.15 336 +0.10(+0.45%)
Sep 28, 2016 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Sep 27, 2016 23.05 23.05 23.05 23.05 0 +0.00(+0.00%)
Sep 07, 2016 23.05 23.05 23.05 23.05 12,133 -0.06(-0.24%)
Aug 31, 2016 23.10 23.10 23.10 23.10 252 +0.03(+0.15%)
Aug 25, 2016 23.08 23.07 23.07 23.07 1 -0.00(-0.01%)
Aug 24, 2016 23.09 23.12 23.07 23.07 467 -0.11(-0.48%)
Aug 23, 2016 23.18 23.18 23.18 23.18 379 +0.17(+0.72%)
Aug 19, 2016 23.01 23.02 23.02 23.02 85 -0.26(-1.10%)
Aug 12, 2016 23.27 23.27 23.27 23.27 379 -0.25(-1.06%)
Aug 10, 2016 23.58 23.52 23.52 23.52 2,654 -0.04(-0.17%)
Aug 09, 2016 23.56 23.56 23.56 23.56 830 -0.03(-0.13%)
Aug 08, 2016 23.59 23.59 23.59 23.59 882 +0.03(+0.13%)
Aug 05, 2016 23.56 23.56 23.56 23.56 252 +0.00(+0.00%)
Aug 03, 2016 23.44 23.56 23.56 23.56 17,189 +0.08(+0.34%)
Aug 02, 2016 23.48 23.48 23.48 23.48 1,263 +0.04(+0.18%)
Aug 01, 2016 23.44 23.44 23.44 23.44 442 +0.11(+0.46%)
Jul 26, 2016 23.33 23.33 23.33 23.33 1,263 +0.12(+0.51%)
Jul 25, 2016 23.27 23.27 23.21 23.21 254 -0.23(-0.96%)
Jul 19, 2016 23.44 23.44 23.44 23.44 758 -0.45(-1.90%)
Jul 13, 2016 23.75 23.89 23.89 23.89 8 +0.13(+0.57%)
Jul 11, 2016 23.68 23.76 23.76 23.76 379 +0.06(+0.27%)
Jul 05, 2016 23.70 23.70 23.70 23.70 252 +0.30(+1.28%)
Jun 27, 2016 23.38 23.40 23.40 23.40 252 -0.02(-0.10%)
Jun 23, 2016 23.42 23.42 23.42 23.42 126 +0.04(+0.17%)
Jun 21, 2016 23.35 23.38 23.38 23.38 505 -0.16(-0.67%)
Jun 20, 2016 23.54 23.54 23.54 23.54 631 -0.08(-0.33%)
Jun 17, 2016 23.67 23.67 23.62 23.62 3,544 -0.01(-0.03%)
Jun 03, 2016 23.62 23.62 23.62 23.62 252 -0.05(-0.19%)
Jun 02, 2016 24.53 24.53 23.67 23.67 424 +0.13(+0.56%)
Jun 01, 2016 23.57 23.57 23.54 23.54 379 -0.20(-0.83%)
May 31, 2016 23.74 23.74 23.74 23.74 278 +0.08(+0.33%)
May 27, 2016 23.68 23.66 23.66 23.66 1,769 +0.02(+0.10%)
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.