Skip to main content

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.03 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 28.06 28.10 27.98 28.01 9,929 -0.20(-0.71%)
May 30, 2024 28.27 28.37 28.15 28.21 8,369 -0.07(-0.24%)
May 29, 2024 28.41 28.46 28.24 28.28 9,293 -0.20(-0.70%)
May 28, 2024 28.35 28.49 28.35 28.47 10,357 +0.31(+1.09%)
May 24, 2024 28.07 28.17 28.03 28.17 9,726 +0.34(+1.21%)
May 23, 2024 28.02 28.04 27.81 27.83 13,850 -0.13(-0.46%)
May 22, 2024 28.12 28.13 27.95 27.96 19,145 -0.44(-1.54%)
May 21, 2024 28.33 28.40 28.29 28.39 13,384 +0.17(+0.60%)
May 20, 2024 28.26 28.33 28.22 28.23 11,705 -0.08(-0.28%)
May 17, 2024 28.14 28.30 28.11 28.30 28,205 +0.36(+1.28%)
May 16, 2024 27.97 28.07 27.94 27.95 36,565 -0.06(-0.21%)
May 15, 2024 27.91 28.07 27.90 28.01 12,638 -0.01(-0.04%)
May 14, 2024 27.88 28.02 27.87 28.02 11,198 +0.23(+0.82%)
May 13, 2024 28.01 28.03 27.78 27.79 7,660 -0.22(-0.78%)
May 10, 2024 28.08 28.12 27.93 28.01 10,634 -0.02(-0.07%)
May 09, 2024 27.97 28.06 27.94 28.03 12,112 +0.06(+0.21%)
May 08, 2024 27.92 28.01 27.92 27.97 12,352 -0.06(-0.21%)
May 07, 2024 28.06 28.09 27.93 28.03 34,898 +0.06(+0.21%)
May 06, 2024 27.94 28.09 27.89 27.97 16,330 +0.00(+0.02%)
May 03, 2024 28.10 28.10 27.93 27.96 28,512 -0.11(-0.41%)
May 02, 2024 28.17 28.24 28.07 28.08 52,129 -0.23(-0.81%)
May 01, 2024 28.48 28.58 28.18 28.30 23,519 -0.18(-0.63%)
Apr 30, 2024 28.68 28.72 28.46 28.48 28,157 -0.42(-1.47%)
Apr 29, 2024 29.00 29.06 28.82 28.91 22,519 -0.07(-0.25%)
Apr 26, 2024 28.97 29.09 28.95 28.98 15,607 +0.04(+0.14%)
Apr 25, 2024 28.88 29.07 28.43 28.94 13,412 +0.05(+0.17%)
Apr 24, 2024 28.81 28.96 28.76 28.89 20,328 +0.28(+0.97%)
Apr 23, 2024 28.49 28.69 28.49 28.61 16,690 -0.03(-0.10%)
Apr 22, 2024 28.65 28.74 28.59 28.64 17,741 -0.13(-0.45%)
Apr 19, 2024 28.65 28.95 28.59 28.77 52,193 -0.01(-0.03%)
Apr 18, 2024 28.74 28.93 28.28 28.78 31,157 +0.03(+0.10%)
Apr 17, 2024 28.86 29.08 28.34 28.75 33,610 -0.23(-0.79%)
Apr 16, 2024 29.01 29.08 28.88 28.98 27,317 -0.06(-0.20%)
Apr 15, 2024 28.90 29.07 28.85 29.04 32,217 +0.18(+0.62%)
Apr 12, 2024 29.08 29.20 28.73 28.86 40,038 +0.05(+0.17%)
Apr 11, 2024 28.71 28.91 28.28 28.81 17,024 -0.06(-0.21%)
Apr 10, 2024 28.68 28.88 28.65 28.87 56,589 +0.21(+0.73%)
Apr 09, 2024 28.71 28.83 28.66 28.66 14,915 -0.10(-0.34%)
Apr 08, 2024 28.83 28.85 28.63 28.76 37,977 -0.04(-0.14%)
Apr 05, 2024 28.83 28.92 28.65 28.80 138,263 -0.09(-0.31%)
Apr 04, 2024 28.67 28.89 28.67 28.89 45,126 +0.11(+0.38%)
Apr 03, 2024 28.65 28.78 28.61 28.78 50,956 +0.06(+0.21%)
Apr 02, 2024 28.51 28.72 28.45 28.72 32,445 +0.38(+1.33%)
Apr 01, 2024 27.92 28.54 27.92 28.34 147,282 -0.21(-0.73%)
Mar 28, 2024 28.57 28.57 28.39 28.55 29,123 +0.13(+0.45%)
Mar 27, 2024 28.32 28.48 27.77 28.42 595,301 +0.10(+0.35%)
Mar 26, 2024 28.49 28.49 28.32 28.32 22,634 -0.19(-0.66%)
Mar 25, 2024 28.28 28.52 28.21 28.51 14,691 +0.27(+0.97%)
Mar 22, 2024 28.33 28.38 28.21 28.24 18,181 -0.09(-0.32%)
Mar 21, 2024 28.30 28.38 28.24 28.33 14,930 +0.08(+0.27%)
Mar 20, 2024 28.24 28.46 28.18 28.25 19,150 -0.09(-0.31%)
Mar 19, 2024 28.41 28.43 28.28 28.34 16,749 +0.02(+0.07%)
Mar 18, 2024 28.29 28.45 28.26 28.32 55,677 +0.05(+0.17%)
Mar 15, 2024 28.14 28.27 28.12 28.27 14,974 +0.12(+0.42%)
Mar 14, 2024 28.18 28.27 28.15 28.15 23,595 +0.01(+0.03%)
Mar 13, 2024 28.13 28.18 28.08 28.15 64,803 +0.13(+0.46%)
Mar 12, 2024 27.98 28.16 27.98 28.02 27,452 -0.05(-0.19%)
Mar 11, 2024 27.98 28.09 27.94 28.07 9,696 +0.14(+0.50%)
Mar 08, 2024 28.00 28.08 27.90 27.93 23,621 -0.28(-0.98%)
Mar 07, 2024 28.01 28.23 27.98 28.20 39,108 +0.22(+0.77%)
Mar 06, 2024 27.97 28.02 27.92 27.99 26,955 +0.15(+0.55%)
Mar 05, 2024 27.83 27.89 27.79 27.83 10,163 -0.03(-0.09%)
Mar 04, 2024 28.02 28.02 27.85 27.86 22,095 -0.16(-0.56%)
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.