Skip to main content

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

28.71 +0.05 (+0.17%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.24 28.37 28.18 28.24 25,327 +0.00(+0.01%)
May 30, 2023 28.15 28.41 28.15 28.24 39,462 -0.07(-0.24%)
May 26, 2023 28.36 28.46 28.28 28.31 26,665 -0.14(-0.48%)
May 25, 2023 28.26 28.46 28.18 28.44 18,077 +0.30(+1.07%)
May 24, 2023 28.07 28.47 27.52 28.14 15,400 +0.07(+0.24%)
May 23, 2023 28.00 28.15 27.99 28.08 17,079 +0.09(+0.31%)
May 22, 2023 27.74 27.99 27.74 27.99 13,530 +0.38(+1.37%)
May 19, 2023 27.60 27.73 27.59 27.61 23,860 -0.08(-0.28%)
May 18, 2023 27.77 28.01 27.34 27.69 19,336 -0.15(-0.52%)
May 17, 2023 27.92 27.93 27.78 27.83 45,765 -0.08(-0.28%)
May 16, 2023 28.00 28.00 27.80 27.91 63,418 -0.03(-0.10%)
May 15, 2023 28.05 28.12 27.92 27.94 12,264 -0.10(-0.35%)
May 12, 2023 28.02 28.23 28.02 28.04 28,507 -0.14(-0.48%)
May 11, 2023 28.13 28.29 28.13 28.17 42,084 -0.11(-0.38%)
May 10, 2023 28.21 28.28 27.68 28.28 34,523 +0.17(+0.62%)
May 09, 2023 28.15 28.18 28.10 28.10 11,825 -0.06(-0.21%)
May 08, 2023 28.11 28.18 28.06 28.16 14,726 +0.11(+0.40%)
May 05, 2023 28.06 28.08 27.95 28.05 16,727 +0.07(+0.26%)
May 04, 2023 27.88 28.10 27.88 27.98 13,246 -0.02(-0.07%)
May 03, 2023 27.94 28.05 27.90 28.00 15,874 -0.03(-0.10%)
May 02, 2023 28.05 28.11 27.98 28.03 117,703 -0.11(-0.38%)
May 01, 2023 27.98 28.13 27.97 28.13 23,500 +0.19(+0.69%)
Apr 28, 2023 27.90 28.02 27.85 27.94 15,378 -0.05(-0.17%)
Apr 27, 2023 27.96 28.06 27.83 27.99 25,654 -0.09(-0.31%)
Apr 26, 2023 28.10 28.16 27.98 28.08 84,313 -0.02(-0.07%)
Apr 25, 2023 28.25 28.25 28.09 28.09 23,697 -0.11(-0.38%)
Apr 24, 2023 28.22 28.23 28.07 28.20 29,226 +0.12(+0.41%)
Apr 21, 2023 28.20 28.23 28.07 28.09 65,200 -0.16(-0.58%)
Apr 20, 2023 28.24 28.35 28.17 28.25 14,884 -0.14(-0.48%)
Apr 19, 2023 28.43 28.69 28.20 28.39 27,055 +0.07(+0.26%)
Apr 18, 2023 28.40 28.46 28.24 28.31 52,240 -0.17(-0.61%)
Apr 17, 2023 28.69 28.83 28.40 28.49 21,644 -0.12(-0.42%)
Apr 14, 2023 28.70 28.87 28.61 28.61 21,287 -0.15(-0.50%)
Apr 13, 2023 28.73 28.87 28.67 28.75 21,036 -0.15(-0.52%)
Apr 12, 2023 28.80 28.97 28.80 28.90 66,051 +0.11(+0.39%)
Apr 11, 2023 28.93 28.96 28.75 28.79 44,753 -0.20(-0.70%)
Apr 10, 2023 28.86 29.01 28.83 29.00 21,905 +0.15(+0.50%)
Apr 06, 2023 29.03 29.03 28.83 28.85 15,927 -0.23(-0.80%)
Apr 05, 2023 29.10 29.11 28.97 29.08 41,798 +0.12(+0.40%)
Apr 04, 2023 28.89 29.21 28.89 28.97 24,580 +0.00(+0.00%)
Apr 03, 2023 28.89 29.08 28.76 28.97 48,371 +0.21(+0.74%)
Mar 31, 2023 28.90 28.93 28.74 28.75 80,581 -0.07(-0.23%)
Mar 30, 2023 28.90 29.00 28.80 28.82 70,820 -0.16(-0.57%)
Mar 29, 2023 28.97 29.01 28.79 28.99 47,470 +0.07(+0.25%)
Mar 28, 2023 28.96 29.00 28.84 28.91 60,910 +0.00(+0.02%)
Mar 27, 2023 28.99 28.99 28.70 28.91 22,252 +0.04(+0.13%)
Mar 24, 2023 28.99 29.05 28.81 28.87 26,940 -0.24(-0.82%)
Mar 23, 2023 29.12 29.37 29.01 29.11 159,084 -0.13(-0.43%)
Mar 22, 2023 29.10 29.28 29.09 29.23 14,682 +0.12(+0.42%)
Mar 21, 2023 29.28 29.36 29.10 29.11 20,182 -0.11(-0.38%)
Mar 20, 2023 29.13 29.32 29.11 29.22 15,848 +0.00(+0.02%)
Mar 17, 2023 29.28 29.30 29.09 29.22 11,681 +0.05(+0.17%)
Mar 16, 2023 29.19 29.39 29.17 29.17 21,179 -0.23(-0.79%)
Mar 15, 2023 29.17 29.40 29.17 29.40 28,115 +0.21(+0.73%)
Mar 14, 2023 29.15 29.20 28.97 29.19 18,999 +0.08(+0.26%)
Mar 13, 2023 29.34 29.61 29.02 29.11 164,302 -0.30(-1.02%)
Mar 10, 2023 29.49 29.51 29.27 29.41 31,473 -0.04(-0.13%)
Mar 09, 2023 29.33 29.61 29.33 29.45 35,485 +0.09(+0.31%)
Mar 08, 2023 29.32 29.43 29.29 29.36 23,264 -0.02(-0.08%)
Mar 07, 2023 29.22 29.39 28.97 29.38 20,673 +0.15(+0.53%)
Mar 06, 2023 29.17 29.24 29.05 29.23 35,255 +0.16(+0.56%)
Mar 03, 2023 29.52 29.52 28.97 29.06 16,327 -0.05(-0.17%)
Mar 02, 2023 28.99 29.12 28.94 29.11 15,824 +0.42(+1.48%)
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.