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 (%)
Jun 28, 2019	21.86	21.88	21.78	21.80	4,154	-0.06(-0.28%)
Jun 27, 2019	21.92	21.92	21.86	21.86	6,192	-0.09(-0.42%)
Jun 26, 2019	21.94	21.95	21.89	21.95	8,300	+0.03(+0.15%)
Jun 25, 2019	21.96	21.96	21.92	21.92	4,940	-0.01(-0.06%)
Jun 24, 2019	21.98	21.98	21.89	21.93	17,061	-0.04(-0.19%)
Jun 21, 2019	21.97	22.01	21.93	21.97	48,752	+0.07(+0.31%)
Jun 20, 2019	21.83	21.92	21.83	21.91	36,422	+0.08(+0.37%)
Jun 19, 2019	21.85	21.85	21.79	21.83	16,753	+0.01(+0.04%)
Jun 18, 2019	21.84	21.86	21.79	21.82	38,272	+0.01(+0.07%)
Jun 17, 2019	21.71	21.82	21.70	21.80	42,364	+0.06(+0.26%)
Jun 14, 2019	21.75	21.76	21.71	21.75	10,019	+0.01(+0.03%)
Jun 13, 2019	21.76	21.76	21.71	21.74	3,649	+0.04(+0.18%)
Jun 12, 2019	21.76	21.76	21.70	21.70	4,255	-0.08(-0.36%)
Jun 11, 2019	21.79	21.84	21.75	21.78	7,850	+0.00(+0.00%)
Jun 10, 2019	21.84	21.84	21.78	21.78	2,303	-0.06(-0.26%)
Jun 07, 2019	21.80	21.84	21.77	21.84	13,807	+0.11(+0.49%)
Jun 06, 2019	21.58	21.73	21.58	21.73	5,886	+0.07(+0.30%)
Jun 05, 2019	21.66	21.70	21.61	21.66	7,056	-0.04(-0.19%)
Jun 04, 2019	21.71	21.71	21.63	21.70	10,824	-0.01(-0.03%)

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.