Skip to main content

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

28.79 +0.13 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 24.18 24.18 24.13 24.13 1,036 -0.09(-0.37%)
May 30, 2018 24.15 24.22 24.15 24.22 4,848 +0.15(+0.64%)
May 29, 2018 24.15 24.15 23.99 24.06 16,365 +0.02(+0.10%)
May 25, 2018 24.04 24.04 24.04 0 -0.15(-0.61%)
May 24, 2018 24.27 24.34 24.19 24.19 2,403 -0.12(-0.50%)
May 23, 2018 24.25 24.35 24.25 24.31 3,672 -0.01(-0.05%)
May 22, 2018 24.62 24.62 24.32 24.32 10,135 -0.25(-1.01%)
May 21, 2018 24.46 24.57 24.34 24.57 4,693 +0.24(+1.00%)
May 18, 2018 24.40 24.44 24.32 24.32 5,737 -0.00(-0.02%)
May 17, 2018 24.33 24.38 24.24 24.33 5,671 -0.04(-0.17%)
May 16, 2018 24.29 24.41 24.24 24.37 2,568 +0.08(+0.32%)
May 15, 2018 24.31 24.34 24.18 24.29 3,537 -0.11(-0.43%)
May 14, 2018 24.37 24.40 24.37 24.40 3,675 +0.10(+0.40%)
May 11, 2018 24.32 24.32 24.29 24.30 1,930 +0.01(+0.03%)
May 10, 2018 24.15 24.29 24.15 24.29 4,102 +0.02(+0.07%)
May 09, 2018 24.28 24.28 24.18 24.28 1,733 +0.15(+0.62%)
May 08, 2018 24.13 24.15 24.08 24.13 4,824 -0.00(-0.01%)
May 07, 2018 24.23 24.23 24.13 24.13 1,069 +0.11(+0.44%)
May 04, 2018 24.04 24.10 24.02 24.02 5,085 +0.09(+0.37%)
May 03, 2018 23.91 24.04 23.88 23.93 3,036 -0.00(-0.00%)
May 02, 2018 24.02 24.02 23.89 23.93 3,133 -0.15(-0.61%)
May 01, 2018 24.09 24.09 23.96 24.08 3,398 -0.11(-0.47%)
Apr 30, 2018 24.19 24.19 24.19 24.19 2,617 +0.01(+0.03%)
Apr 27, 2018 24.19 24.26 24.14 24.19 2,181 +0.06(+0.26%)
Apr 26, 2018 24.20 24.20 24.12 24.12 719 +0.03(+0.14%)
Apr 25, 2018 24.07 24.11 24.07 24.09 2,615 -0.04(-0.16%)
Apr 24, 2018 24.09 24.13 24.09 24.13 551 -0.08(-0.34%)
Apr 23, 2018 24.06 24.21 24.06 24.21 1,164 +0.07(+0.30%)
Apr 20, 2018 24.08 24.14 24.04 24.14 1,085 +0.09(+0.36%)
Apr 19, 2018 24.10 24.17 24.05 24.05 3,164 -0.09(-0.36%)
Apr 18, 2018 24.10 24.14 23.99 24.14 5,945 +0.07(+0.30%)
Apr 17, 2018 23.89 24.06 23.89 24.06 9,927 +0.12(+0.51%)
Apr 16, 2018 23.91 23.94 23.91 23.94 3,735 +0.03(+0.14%)
Apr 13, 2018 23.83 23.93 23.83 23.91 10,404 +0.01(+0.03%)
Apr 12, 2018 23.83 23.90 23.83 23.90 1,973 -0.01(-0.03%)
Apr 11, 2018 23.92 23.96 23.90 23.91 3,393 +0.15(+0.62%)
Apr 10, 2018 23.82 23.82 23.76 23.76 1,551 +0.08(+0.34%)
Apr 09, 2018 23.68 23.71 23.68 23.68 1,617 +0.17(+0.73%)
Apr 06, 2018 23.67 23.67 23.51 23.51 3,737 -0.17(-0.73%)
Apr 05, 2018 23.67 23.71 23.67 23.68 3,572 +0.13(+0.56%)
Apr 04, 2018 23.58 23.61 23.48 23.55 868 -0.21(-0.89%)
Apr 03, 2018 23.69 23.80 23.69 23.76 13,842 +0.03(+0.14%)
Apr 02, 2018 23.83 23.83 23.73 23.73 1,644 -0.13(-0.56%)
Mar 29, 2018 23.86 23.86 23.86 0 +0.09(+0.39%)
Mar 28, 2018 23.79 23.79 23.72 23.77 1,101 -0.07(-0.27%)
Mar 27, 2018 23.80 23.86 23.74 23.84 3,710 -0.03(-0.14%)
Mar 26, 2018 23.83 23.93 23.83 23.87 3,406 +0.05(+0.21%)
Mar 23, 2018 23.74 23.82 23.74 23.82 2,383 +0.07(+0.27%)
Mar 22, 2018 23.76 23.76 23.72 23.76 1,763 -0.09(-0.37%)
Mar 21, 2018 23.74 23.85 23.74 23.84 3,364 +0.33(+1.38%)
Mar 20, 2018 23.52 23.52 23.52 23.52 524 +0.01(+0.03%)
Mar 19, 2018 23.51 23.51 23.46 23.51 1,097 -0.10(-0.41%)
Mar 16, 2018 23.53 23.61 23.53 23.61 937 +0.13(+0.55%)
Mar 15, 2018 23.44 23.49 23.36 23.48 6,462 +0.08(+0.35%)
Mar 14, 2018 23.44 23.44 23.40 23.40 423 -0.02(-0.10%)
Mar 13, 2018 23.40 23.42 23.35 23.42 3,047 +0.02(+0.10%)
Mar 12, 2018 23.43 23.43 23.36 23.40 3,741 -0.12(-0.52%)
Mar 09, 2018 23.51 23.53 23.51 23.52 2,197 +0.24(+1.03%)
Mar 08, 2018 23.31 23.31 23.28 23.28 1,253 -0.09(-0.40%)
Mar 07, 2018 23.90 23.90 23.30 23.37 1,592 -0.19(-0.82%)
Mar 06, 2018 23.59 23.61 23.57 23.57 2,138 +0.01(+0.03%)
Mar 05, 2018 23.55 23.56 23.55 23.56 834 +0.15(+0.63%)
Mar 02, 2018 23.37 23.42 23.37 23.41 1,124 +0.03(+0.14%)
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.