Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016		22.99	22.99	22.99	1	-0.08(-0.36%)
Nov 29, 2016	23.02	23.07	23.02	23.07	1,566	-0.13(-0.58%)
Nov 28, 2016	23.21	23.21	23.13	23.21	2,176	+0.09(+0.38%)
Nov 25, 2016	23.11	23.12	23.11	23.12	1,157	+0.09(+0.38%)
Nov 23, 2016		23.03	23.03	23.03	0	+0.10(+0.45%)
Nov 22, 2016	22.89	22.94	22.87	22.93	3,600	+0.09(+0.38%)
Nov 21, 2016	22.89	22.89	22.84	22.84	1,777	+0.12(+0.52%)
Nov 18, 2016	22.72	22.72	22.72	22.72	456	-0.05(-0.20%)
Nov 16, 2016		22.77	22.77	22.77	0	-0.07(-0.31%)
Nov 15, 2016	22.84	22.87	22.81	22.84	1,590	+0.07(+0.29%)
Nov 14, 2016	22.77	22.77	22.77	22.77	288	-0.02(-0.08%)
Nov 11, 2016	22.79	22.79	22.79	22.79	4,483	-0.07(-0.29%)
Nov 10, 2016		22.84	22.86	22.86	366	+0.02(+0.07%)
Nov 09, 2016	22.86	22.86	22.84	22.84	903	+0.06(+0.28%)
Nov 08, 2016	22.78	22.78	22.78	22.78	563	-0.04(-0.18%)
Nov 04, 2016		22.82	22.82	22.82	0	+0.01(+0.04%)
Nov 02, 2016		22.81	22.81	22.81	0	-0.06(-0.25%)
Nov 01, 2016	22.87	22.87	22.87	22.87	270	-0.14(-0.62%)
Oct 10, 2016		23.01	23.01	23.01	87	-0.17(-0.71%)
Oct 07, 2016	23.17	23.17	23.17	23.17	189	+0.03(+0.14%)
Oct 03, 2016	23.14	23.14	23.14	23.14	252	-0.01(-0.06%)
Sep 30, 2016	23.15	23.15	23.15	23.15	1,011	+0.00(+0.02%)
Sep 29, 2016	23.15	23.15	23.15	23.15	336	+0.10(+0.45%)
Sep 28, 2016	23.05	23.05	23.05	23.05	0	+0.00(+0.00%)
Sep 27, 2016	23.05	23.05	23.05	23.05	0	+0.00(+0.00%)

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.

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

Historical Prices

Sections

Services

The Kane Republican