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 28, 2021 25.97 25.98 25.71 25.80 15,165 -0.10(-0.39%)
May 27, 2021 25.60 25.92 25.60 25.90 20,913 +0.36(+1.39%)
May 26, 2021 25.42 25.76 25.42 25.54 12,229 -0.01(-0.03%)
May 25, 2021 25.71 25.71 25.40 25.55 17,169 -0.02(-0.07%)
May 24, 2021 25.66 25.74 25.34 25.57 12,403 +0.13(+0.52%)
May 21, 2021 25.66 25.66 25.29 25.44 21,846 -0.02(-0.10%)
May 20, 2021 25.39 25.66 25.35 25.46 12,357 -0.05(-0.19%)
May 19, 2021 25.70 25.70 25.27 25.51 11,487 -0.16(-0.64%)
May 18, 2021 25.77 25.92 25.33 25.67 9,421 +0.10(+0.39%)
May 17, 2021 25.45 25.74 25.45 25.57 13,789 +0.01(+0.03%)
May 14, 2021 25.72 25.72 25.40 25.56 22,254 +0.04(+0.16%)
May 13, 2021 25.70 25.84 25.33 25.52 34,882 -0.37(-1.43%)
May 12, 2021 25.89 26.13 25.71 25.89 26,081 +0.01(+0.03%)
May 11, 2021 25.78 25.95 25.71 25.88 316,683 +0.06(+0.23%)
May 10, 2021 25.90 26.01 25.64 25.82 20,179 +0.03(+0.10%)
May 07, 2021 25.81 25.86 25.71 25.80 12,228 +0.16(+0.62%)
May 06, 2021 25.76 25.79 25.48 25.64 21,003 +0.03(+0.13%)
May 05, 2021 25.71 25.71 25.34 25.60 11,714 +0.17(+0.68%)
May 04, 2021 25.33 25.55 25.23 25.43 14,345 +0.14(+0.55%)
May 03, 2021 25.30 25.56 25.19 25.29 30,394 +0.24(+0.95%)
Apr 30, 2021 24.87 25.23 24.87 25.05 12,864 -0.00(-0.02%)
Apr 29, 2021 25.16 25.16 24.90 25.06 12,816 +0.13(+0.52%)
Apr 28, 2021 24.98 25.22 24.81 24.93 27,092 +0.05(+0.21%)
Apr 27, 2021 25.01 25.03 24.81 24.88 71,303 -0.02(-0.07%)
Apr 26, 2021 25.12 25.12 24.78 24.89 26,051 +0.07(+0.29%)
Apr 23, 2021 24.76 24.84 24.60 24.82 7,623 +0.14(+0.58%)
Apr 22, 2021 24.87 24.93 24.66 24.68 8,310 +0.05(+0.19%)
Apr 21, 2021 24.73 24.83 24.53 24.63 26,370 +0.13(+0.51%)
Apr 20, 2021 24.73 24.75 24.33 24.50 20,945 +0.03(+0.12%)
Apr 19, 2021 24.48 24.64 24.36 24.48 33,672 +0.04(+0.17%)
Apr 16, 2021 24.71 24.71 24.33 24.43 5,360 -0.07(-0.29%)
Apr 15, 2021 24.79 24.79 24.32 24.50 20,347 +0.10(+0.42%)
Apr 14, 2021 24.22 24.71 24.22 24.40 19,579 +0.19(+0.80%)
Apr 13, 2021 24.35 24.38 24.09 24.21 13,299 +0.01(+0.03%)
Apr 12, 2021 24.67 24.67 24.11 24.20 17,306 -0.15(-0.62%)
Apr 09, 2021 24.31 24.61 24.22 24.35 22,394 -0.08(-0.31%)
Apr 08, 2021 24.59 24.65 24.30 24.43 24,154 -0.13(-0.55%)
Apr 07, 2021 24.31 24.63 24.21 24.56 13,820 +0.16(+0.66%)
Apr 06, 2021 24.56 24.69 24.28 24.40 48,480 -0.02(-0.08%)
Apr 05, 2021 24.48 24.71 24.15 24.42 56,812 +0.02(+0.07%)
Apr 01, 2021 24.74 24.74 24.15 24.40 17,034 +0.18(+0.72%)
Mar 31, 2021 24.27 24.68 23.96 24.23 41,897 +0.12(+0.49%)
Mar 30, 2021 24.43 24.43 23.93 24.11 17,724 -0.09(-0.38%)
Mar 29, 2021 24.09 24.51 24.09 24.20 13,447 -0.12(-0.48%)
Mar 26, 2021 24.25 24.52 24.18 24.32 10,005 +0.18(+0.73%)
Mar 25, 2021 24.48 24.48 23.98 24.14 9,366 -0.23(-0.93%)
Mar 24, 2021 24.18 24.66 24.17 24.37 8,690 +0.25(+1.03%)
Mar 23, 2021 24.47 24.47 24.03 24.12 8,985 -0.27(-1.09%)
Mar 22, 2021 24.49 24.71 24.33 24.39 8,089 -0.09(-0.38%)
Mar 19, 2021 24.36 24.57 24.30 24.48 8,814 +0.22(+0.91%)
Mar 18, 2021 24.76 24.76 24.22 24.26 12,843 -0.33(-1.35%)
Mar 17, 2021 24.52 24.75 24.47 24.59 17,587 -0.03(-0.12%)
Mar 16, 2021 24.97 24.98 24.54 24.62 9,194 -0.08(-0.32%)
Mar 15, 2021 24.51 25.03 24.51 24.70 27,148 -0.02(-0.08%)
Mar 12, 2021 24.83 24.83 24.53 24.72 8,100 +0.09(+0.36%)
Mar 11, 2021 24.51 24.97 24.45 24.64 12,131 +0.24(+0.98%)
Mar 10, 2021 24.48 24.49 24.20 24.40 11,843 +0.03(+0.12%)
Mar 09, 2021 24.64 24.66 24.30 24.37 8,698 -0.09(-0.35%)
Mar 08, 2021 24.49 24.54 24.33 24.45 7,672 -0.03(-0.10%)
Mar 05, 2021 24.23 24.61 24.23 24.48 10,363 +0.37(+1.51%)
Mar 04, 2021 24.09 24.64 23.94 24.11 15,069 +0.01(+0.05%)
Mar 03, 2021 24.14 24.27 24.00 24.10 36,027 -0.03(-0.14%)
Mar 02, 2021 23.97 24.41 23.97 24.14 13,703 +0.10(+0.42%)
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.