Skip to main content

Alternative Absolute Return Strategy ETF FT ETF (NQ: FAAR )

28.67 +0.01 (+0.03%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.52 27.52 27.30 27.30 8,485 -0.16(-0.57%)
Oct 30, 2023 27.50 27.54 27.40 27.46 13,494 -0.08(-0.29%)
Oct 27, 2023 27.50 27.60 27.41 27.54 21,481 +0.05(+0.18%)
Oct 26, 2023 27.53 27.70 27.40 27.49 29,355 -0.14(-0.50%)
Oct 25, 2023 27.50 27.65 27.46 27.62 24,423 +0.22(+0.79%)
Oct 24, 2023 27.46 27.49 27.36 27.41 10,978 -0.15(-0.54%)
Oct 23, 2023 27.71 27.77 27.52 27.55 54,302 -0.22(-0.78%)
Oct 20, 2023 27.75 27.78 27.65 27.77 11,861 +0.11(+0.39%)
Oct 19, 2023 27.62 27.75 27.54 27.66 27,955 +0.00(+0.00%)
Oct 18, 2023 27.60 27.72 27.58 27.66 27,524 -0.01(-0.04%)
Oct 17, 2023 27.57 27.67 27.56 27.67 9,808 +0.15(+0.54%)
Oct 16, 2023 27.61 27.63 27.49 27.52 14,981 +0.00(+0.00%)
Oct 13, 2023 27.39 27.53 27.35 27.52 8,998 +0.24(+0.87%)
Oct 12, 2023 27.30 27.31 27.18 27.29 23,016 +0.07(+0.25%)
Oct 11, 2023 27.29 27.33 27.15 27.22 13,941 -0.08(-0.29%)
Oct 10, 2023 27.30 27.36 27.24 27.30 23,766 -0.01(-0.04%)
Oct 09, 2023 27.32 27.39 27.27 27.31 11,831 +0.03(+0.11%)
Oct 06, 2023 27.35 27.35 27.20 27.28 16,802 +0.12(+0.43%)
Oct 05, 2023 27.24 27.31 27.15 27.16 10,589 -0.24(-0.86%)
Oct 04, 2023 27.68 27.68 27.39 27.40 26,844 -0.52(-1.87%)
Oct 03, 2023 28.03 28.03 27.83 27.92 26,145 -0.17(-0.60%)
Oct 02, 2023 28.20 28.20 28.02 28.09 27,949 -0.15(-0.52%)
Sep 29, 2023 28.45 28.45 28.11 28.23 24,574 -0.15(-0.52%)
Sep 28, 2023 28.44 28.54 28.36 28.38 22,718 -0.19(-0.65%)
Sep 27, 2023 28.52 28.60 28.48 28.57 16,504 +0.14(+0.48%)
Sep 26, 2023 28.39 28.49 28.27 28.43 38,705 +0.01(+0.03%)
Sep 25, 2023 28.52 28.49 28.40 28.42 14,332 -0.17(-0.58%)
Sep 22, 2023 28.72 28.72 28.56 28.59 31,007 -0.06(-0.21%)
Sep 21, 2023 28.74 28.79 28.57 28.65 14,732 +0.05(+0.17%)
Sep 20, 2023 28.67 28.77 28.58 28.60 14,261 -0.27(-0.95%)
Sep 19, 2023 28.84 28.89 28.74 28.87 11,743 +0.12(+0.41%)
Sep 18, 2023 29.02 29.02 28.71 28.75 9,232 -0.29(-1.01%)
Sep 15, 2023 29.11 29.13 29.03 29.05 10,958 -0.21(-0.73%)
Sep 14, 2023 29.10 29.28 29.07 29.26 13,272 +0.27(+0.94%)
Sep 13, 2023 28.93 29.06 28.89 28.99 58,208 +0.15(+0.51%)
Sep 12, 2023 28.90 28.94 28.82 28.84 27,412 -0.13(-0.44%)
Sep 11, 2023 28.96 29.00 28.89 28.97 11,419 +0.12(+0.41%)
Sep 08, 2023 28.68 28.85 28.68 28.85 10,026 +0.22(+0.78%)
Sep 07, 2023 28.62 28.65 28.53 28.63 9,978 +0.02(+0.07%)
Sep 06, 2023 28.56 28.74 28.54 28.61 8,520 -0.09(-0.31%)
Sep 05, 2023 28.70 28.73 28.59 28.70 10,451 +0.21(+0.75%)
Sep 01, 2023 28.42 28.54 28.39 28.48 72,467 +0.20(+0.73%)
Aug 31, 2023 28.34 28.39 28.20 28.28 20,332 +0.01(+0.03%)
Aug 30, 2023 28.41 28.41 27.72 28.27 7,796 -0.09(-0.31%)
Aug 29, 2023 28.38 28.49 28.34 28.35 33,001 -0.02(-0.07%)
Aug 28, 2023 28.32 28.46 28.29 28.37 35,687 -0.07(-0.24%)
Aug 25, 2023 28.31 28.55 28.29 28.44 15,505 +0.34(+1.20%)
Aug 24, 2023 27.97 28.15 27.96 28.10 13,146 +0.15(+0.54%)
Aug 23, 2023 27.79 28.04 27.78 27.95 19,521 +0.16(+0.56%)
Aug 22, 2023 27.92 27.92 27.79 27.80 22,765 -0.16(-0.56%)
Aug 21, 2023 27.97 28.04 27.88 27.95 15,827 -0.03(-0.10%)
Aug 18, 2023 27.83 28.03 27.82 27.98 15,887 +0.20(+0.70%)
Aug 17, 2023 27.87 27.87 27.75 27.79 7,590 +0.06(+0.21%)
Aug 16, 2023 27.74 27.83 27.66 27.73 13,337 +0.11(+0.41%)
Aug 15, 2023 27.77 27.78 27.57 27.62 58,016 -0.17(-0.61%)
Aug 14, 2023 27.73 27.86 27.72 27.79 9,992 -0.01(-0.05%)
Aug 11, 2023 27.78 27.90 27.73 27.80 24,207 -0.01(-0.05%)
Aug 10, 2023 27.74 27.82 27.65 27.82 13,470 +0.06(+0.23%)
Aug 09, 2023 27.73 27.80 27.63 27.75 21,519 +0.13(+0.48%)
Aug 08, 2023 27.39 27.72 27.36 27.62 28,109 -0.14(-0.50%)
Aug 07, 2023 27.88 27.93 27.68 27.76 17,915 -0.14(-0.52%)
Aug 04, 2023 28.01 28.03 27.90 27.90 11,584 -0.02(-0.07%)
Aug 03, 2023 27.82 27.99 27.76 27.92 23,041 +0.01(+0.04%)
Aug 02, 2023 28.19 28.19 27.88 27.91 24,081 -0.20(-0.69%)
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.