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, 2024 27.86 27.90 27.78 27.81 10,001 -0.20(-0.71%)
May 30, 2024 28.06 28.17 27.95 28.01 8,430 -0.07(-0.24%)
May 29, 2024 28.21 28.26 28.03 28.07 9,360 -0.20(-0.70%)
May 28, 2024 28.15 28.29 28.15 28.27 10,431 +0.31(+1.09%)
May 24, 2024 27.87 27.96 27.83 27.96 9,796 +0.33(+1.21%)
May 23, 2024 27.82 27.84 27.61 27.63 13,949 -0.13(-0.46%)
May 22, 2024 27.92 27.93 27.75 27.76 19,283 -0.43(-1.54%)
May 21, 2024 28.13 28.20 28.08 28.19 13,480 +0.17(+0.60%)
May 20, 2024 28.05 28.13 28.01 28.02 11,789 -0.08(-0.28%)
May 17, 2024 27.94 28.10 27.91 28.10 28,408 +0.35(+1.28%)
May 16, 2024 27.77 27.87 27.74 27.75 36,828 -0.06(-0.21%)
May 15, 2024 27.71 27.87 27.70 27.81 12,729 -0.01(-0.04%)
May 14, 2024 27.68 27.82 27.67 27.82 11,278 +0.23(+0.82%)
May 13, 2024 27.81 27.83 27.58 27.59 7,715 -0.22(-0.78%)
May 10, 2024 27.88 27.92 27.73 27.81 10,711 -0.02(-0.07%)
May 09, 2024 27.77 27.86 27.74 27.83 12,199 +0.06(+0.21%)
May 08, 2024 27.72 27.81 27.72 27.77 12,441 -0.06(-0.21%)
May 07, 2024 27.86 27.89 27.73 27.83 35,149 +0.06(+0.21%)
May 06, 2024 27.74 27.89 27.69 27.77 16,447 +0.00(+0.02%)
May 03, 2024 27.90 27.90 27.73 27.76 28,717 -0.11(-0.41%)
May 02, 2024 27.96 28.03 27.87 27.88 52,504 -0.23(-0.81%)
May 01, 2024 28.28 28.38 27.97 28.10 23,688 -0.18(-0.63%)
Apr 30, 2024 28.48 28.52 28.26 28.28 28,360 -0.42(-1.46%)
Apr 29, 2024 28.79 28.85 28.61 28.70 22,681 -0.07(-0.25%)
Apr 26, 2024 28.76 28.88 28.74 28.77 15,719 +0.04(+0.14%)
Apr 25, 2024 28.67 28.86 28.23 28.73 13,508 +0.05(+0.17%)
Apr 24, 2024 28.60 28.75 28.56 28.68 20,474 +0.28(+0.97%)
Apr 23, 2024 28.29 28.49 28.29 28.41 16,810 -0.03(-0.10%)
Apr 22, 2024 28.45 28.54 28.39 28.44 17,868 -0.13(-0.45%)
Apr 19, 2024 28.45 28.74 28.39 28.57 52,569 -0.01(-0.03%)
Apr 18, 2024 28.54 28.72 28.07 28.57 31,381 +0.03(+0.10%)
Apr 17, 2024 28.65 28.87 28.14 28.55 33,852 -0.23(-0.79%)
Apr 16, 2024 28.80 28.87 28.67 28.77 27,514 -0.06(-0.20%)
Apr 15, 2024 28.69 28.86 28.65 28.83 32,449 +0.18(+0.62%)
Apr 12, 2024 28.87 28.99 28.53 28.65 40,326 +0.05(+0.17%)
Apr 11, 2024 28.51 28.70 28.07 28.60 17,146 -0.06(-0.21%)
Apr 10, 2024 28.48 28.67 28.45 28.66 56,997 +0.21(+0.73%)
Apr 09, 2024 28.51 28.62 28.46 28.46 15,023 -0.10(-0.34%)
Apr 08, 2024 28.62 28.64 28.43 28.56 38,251 -0.04(-0.14%)
Apr 05, 2024 28.62 28.71 28.45 28.60 139,258 -0.09(-0.31%)
Apr 04, 2024 28.47 28.68 28.47 28.68 45,451 +0.11(+0.38%)
Apr 03, 2024 28.45 28.58 28.41 28.58 51,323 +0.06(+0.21%)
Apr 02, 2024 28.31 28.52 28.25 28.52 32,678 +0.37(+1.33%)
Apr 01, 2024 27.72 28.34 27.72 28.14 148,342 -0.21(-0.73%)
Mar 28, 2024 28.37 28.37 28.19 28.35 29,333 +0.13(+0.45%)
Mar 27, 2024 28.12 28.28 27.57 28.22 599,586 +0.10(+0.35%)
Mar 26, 2024 28.29 28.29 28.12 28.12 22,797 -0.19(-0.66%)
Mar 25, 2024 28.07 28.32 28.00 28.31 14,797 +0.27(+0.97%)
Mar 22, 2024 28.13 28.18 28.00 28.04 18,312 -0.09(-0.32%)
Mar 21, 2024 28.09 28.18 28.03 28.13 15,038 +0.08(+0.27%)
Mar 20, 2024 28.04 28.26 27.98 28.05 19,287 -0.09(-0.31%)
Mar 19, 2024 28.21 28.23 28.08 28.14 16,869 +0.02(+0.07%)
Mar 18, 2024 28.09 28.25 28.06 28.12 56,077 +0.05(+0.17%)
Mar 15, 2024 27.94 28.07 27.92 28.07 15,082 +0.12(+0.42%)
Mar 14, 2024 27.98 28.07 27.95 27.95 23,765 +0.01(+0.03%)
Mar 13, 2024 27.93 27.98 27.87 27.94 65,269 +0.13(+0.46%)
Mar 12, 2024 27.78 27.96 27.78 27.82 27,650 -0.05(-0.19%)
Mar 11, 2024 27.78 27.89 27.74 27.87 9,766 +0.14(+0.50%)
Mar 08, 2024 27.80 27.87 27.70 27.73 23,791 -0.27(-0.98%)
Mar 07, 2024 27.81 28.03 27.78 28.00 39,389 +0.22(+0.77%)
Mar 06, 2024 27.77 27.82 27.72 27.79 27,149 +0.15(+0.55%)
Mar 05, 2024 27.63 27.69 27.59 27.63 10,236 -0.03(-0.09%)
Mar 04, 2024 27.82 27.82 27.65 27.66 22,255 -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.