Skip to main content

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

27.99 +0.12 (+0.43%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 23.04 23.04 23.04 23.04 559 +0.08(+0.35%)
May 30, 2017 23.04 23.04 22.96 22.96 1,558 +0.01(+0.05%)
May 26, 2017 22.98 22.98 22.89 22.95 10,190 -0.04(-0.17%)
May 25, 2017 22.83 22.99 22.70 22.99 3,646 +0.13(+0.55%)
May 24, 2017 22.65 22.86 22.65 22.86 1,397 +0.15(+0.67%)
May 23, 2017 22.68 22.71 22.68 22.71 472 +0.22(+0.98%)
May 22, 2017 22.59 22.59 22.49 22.49 2,117 -0.18(-0.80%)
May 19, 2017 22.65 22.67 22.64 22.67 1,260 +0.00(+0.01%)
May 18, 2017 22.75 22.75 22.67 22.67 705 -0.01(-0.06%)
May 17, 2017 22.67 22.73 22.60 22.69 6,887 -0.08(-0.35%)
May 15, 2017 22.77 22.77 22.77 238 -0.04(-0.17%)
May 12, 2017 22.79 22.88 22.79 22.80 696 +0.04(+0.18%)
May 11, 2017 22.69 22.77 22.69 22.76 9,872 +0.09(+0.41%)
May 10, 2017 22.63 22.76 22.62 22.67 12,430 -0.03(-0.14%)
May 09, 2017 22.70 22.70 22.70 22.70 215 -0.10(-0.45%)
May 08, 2017 22.73 22.80 22.73 22.80 985 +0.12(+0.51%)
May 05, 2017 22.69 22.69 22.69 22.69 238 -0.14(-0.63%)
May 04, 2017 22.98 23.00 22.83 22.83 1,431 -0.93(-3.91%)
May 03, 2017 22.71 23.76 22.71 23.76 1,521 +1.00(+4.42%)
May 02, 2017 22.58 22.83 22.58 22.76 4,605 +0.16(+0.70%)
May 01, 2017 22.78 22.78 22.57 22.60 2,918 -0.33(-1.44%)
Apr 28, 2017 22.80 22.96 22.80 22.93 17,492 -0.02(-0.10%)
Apr 27, 2017 22.83 22.97 22.83 22.95 5,393 +0.16(+0.72%)
Apr 21, 2017 22.79 22.79 22.79 0 -0.04(-0.17%)
Apr 20, 2017 22.74 22.83 22.74 22.83 2,404 +0.10(+0.45%)
Apr 19, 2017 22.65 22.73 22.65 22.73 396 +0.06(+0.27%)
Apr 18, 2017 22.62 22.74 22.62 22.66 1,062 -0.07(-0.31%)
Apr 17, 2017 22.68 22.74 22.65 22.73 3,243 +0.19(+0.86%)
Apr 13, 2017 22.62 22.62 22.54 22.54 1,464 -0.03(-0.12%)
Apr 12, 2017 22.57 22.60 22.56 22.57 7,695 -0.04(-0.18%)
Apr 11, 2017 22.53 22.61 22.53 22.61 1,627 +0.11(+0.48%)
Apr 10, 2017 22.56 22.58 22.50 22.50 3,957 -0.09(-0.41%)
Apr 07, 2017 22.50 22.61 22.50 22.59 3,054 +0.02(+0.09%)
Apr 06, 2017 22.58 22.63 22.57 22.57 926 -0.01(-0.03%)
Apr 05, 2017 22.56 22.58 22.56 22.58 563 -0.01(-0.03%)
Apr 03, 2017 22.58 22.58 22.58 0 +0.00(+0.01%)
Mar 31, 2017 22.59 22.59 22.58 22.58 600 -0.02(-0.11%)
Mar 30, 2017 22.60 22.61 22.55 22.61 1,653 -0.02(-0.10%)
Mar 29, 2017 22.48 22.63 22.48 22.63 2,947 +0.09(+0.42%)
Mar 28, 2017 22.54 22.54 22.54 22.54 1,141 +0.02(+0.08%)
Mar 27, 2017 22.59 22.59 22.52 22.52 1,026 -0.10(-0.43%)
Mar 24, 2017 22.62 22.62 22.53 22.62 2,075 -0.04(-0.17%)
Mar 23, 2017 22.59 22.65 22.59 22.65 703 -0.02(-0.07%)
Mar 22, 2017 22.59 22.67 22.52 22.67 4,190 +0.14(+0.61%)
Mar 21, 2017 22.57 22.57 22.53 22.53 1,513 -0.08(-0.36%)
Mar 20, 2017 22.57 22.61 22.57 22.61 1,446 +0.09(+0.39%)
Mar 17, 2017 22.60 22.60 22.53 22.53 1,220 +0.03(+0.12%)
Mar 16, 2017 22.56 22.56 22.50 22.50 413 +0.00(+0.00%)
Mar 15, 2017 22.50 22.50 22.50 22.50 489 +0.02(+0.10%)
Mar 14, 2017 22.47 22.48 22.47 22.48 1,016 -0.02(-0.10%)
Mar 13, 2017 22.50 22.50 22.50 22.50 385 +0.14(+0.63%)
Mar 08, 2017 22.36 22.36 22.36 0 -0.04(-0.20%)
Mar 07, 2017 22.41 22.41 22.40 22.40 405 +0.00(+0.02%)
Mar 06, 2017 22.38 22.40 22.32 22.40 5,433 -0.09(-0.42%)
Mar 02, 2017 22.49 22.49 22.49 0 -0.11(-0.48%)
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.