Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.24 -0.02 (-0.07%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	22.48	22.48	22.35	22.43	11,028	+0.01(+0.03%)
Nov 27, 2020	22.56	22.58	22.29	22.43	3,868	+0.09(+0.38%)
Nov 25, 2020	22.58	22.58	22.22	22.34	12,331	-0.03(-0.13%)
Nov 24, 2020	22.43	22.56	22.05	22.37	20,552	+0.06(+0.29%)
Nov 23, 2020	22.54	22.60	22.12	22.31	13,444	+0.05(+0.21%)
Nov 20, 2020	22.55	22.55	22.12	22.26	21,761	+0.11(+0.52%)
Nov 19, 2020	22.42	22.42	22.07	22.14	5,815	-0.02(-0.09%)
Nov 18, 2020	22.08	22.51	22.03	22.16	13,207	+0.08(+0.36%)
Nov 17, 2020	22.40	22.40	21.96	22.08	14,654	+0.00(+0.00%)
Nov 16, 2020	22.04	22.43	21.93	22.08	68,799	+0.06(+0.26%)
Nov 13, 2020	22.21	22.29	21.74	22.03	22,003	-0.17(-0.76%)
Nov 12, 2020	22.03	22.41	21.93	22.20	3,986	+0.11(+0.50%)
Nov 11, 2020	22.41	22.45	21.93	22.08	9,003	-0.11(-0.50%)
Nov 10, 2020	22.15	22.44	21.95	22.20	20,949	+0.06(+0.26%)
Nov 09, 2020	22.32	22.36	21.98	22.14	22,387	+0.02(+0.09%)
Nov 06, 2020	21.92	22.27	21.92	22.12	6,044	+0.11(+0.51%)
Nov 05, 2020	22.23	22.28	21.97	22.01	13,769	-0.03(-0.12%)
Nov 04, 2020	21.98	22.15	21.86	22.03	15,284	+0.06(+0.26%)
Nov 03, 2020	21.98	22.61	21.80	21.98	22,932	-0.03(-0.16%)

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.