Skip to main content

Alternative Absolute Return Strategy ETF FT ETF (NQ: FAAR )

28.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 23.39 23.52 23.27 23.37 13,137 -0.02(-0.09%)
Jan 28, 2021 23.52 23.54 23.27 23.39 20,719 -0.03(-0.15%)
Jan 27, 2021 23.29 23.54 23.13 23.43 36,658 -0.03(-0.11%)
Jan 26, 2021 23.86 23.87 23.30 23.45 32,399 -0.11(-0.47%)
Jan 25, 2021 23.36 23.95 23.30 23.56 54,039 +0.23(+0.99%)
Jan 22, 2021 23.61 23.97 23.33 23.33 40,114 -0.28(-1.19%)
Jan 21, 2021 23.67 23.82 23.51 23.62 30,378 +0.05(+0.19%)
Jan 20, 2021 23.45 23.81 23.43 23.57 49,422 +0.04(+0.17%)
Jan 19, 2021 23.58 23.71 23.40 23.53 35,182 +0.12(+0.51%)
Jan 15, 2021 23.62 23.68 23.31 23.41 25,687 -0.21(-0.88%)
Jan 14, 2021 23.55 23.86 23.34 23.62 49,517 +0.11(+0.45%)
Jan 13, 2021 23.72 23.72 23.34 23.51 34,183 +0.00(+0.01%)
Jan 12, 2021 23.21 23.75 23.20 23.51 18,720 +0.40(+1.72%)
Jan 11, 2021 23.32 23.51 23.00 23.11 10,548 -0.18(-0.79%)
Jan 08, 2021 23.51 23.51 23.23 23.30 18,180 -0.22(-0.92%)
Jan 07, 2021 23.62 23.71 23.26 23.51 42,131 +0.07(+0.29%)
Jan 06, 2021 23.47 23.70 23.23 23.45 18,308 +0.14(+0.62%)
Jan 05, 2021 23.42 23.45 23.08 23.30 16,102 +0.04(+0.18%)
Jan 04, 2021 23.26 23.46 22.93 23.26 16,011 +0.00(+0.02%)
Dec 31, 2020 23.25 23.25 23.25 32,615 +0.17(+0.74%)
Dec 30, 2020 23.23 23.34 22.86 23.08 32,615 -0.02(-0.09%)
Dec 29, 2020 23.36 23.39 22.95 23.10 31,645 +0.08(+0.33%)
Dec 28, 2020 22.96 23.32 22.70 23.03 76,759 +0.21(+0.93%)
Dec 24, 2020 23.29 23.30 22.67 22.81 155,885 +0.03(+0.12%)
Dec 23, 2020 22.75 22.89 22.62 22.79 14,047 +0.23(+1.03%)
Dec 22, 2020 22.66 22.70 22.42 22.56 23,172 -0.11(-0.47%)
Dec 21, 2020 22.68 22.80 22.53 22.66 16,778 -0.05(-0.22%)
Dec 18, 2020 22.79 22.80 22.58 22.71 16,321 +0.10(+0.42%)
Dec 17, 2020 22.71 22.79 22.43 22.62 13,074 +0.12(+0.51%)
Dec 16, 2020 22.54 22.69 22.33 22.50 19,896 -0.05(-0.20%)
Dec 15, 2020 22.53 22.68 22.33 22.55 22,628 +0.04(+0.19%)
Dec 14, 2020 22.54 22.60 22.36 22.51 20,202 +0.06(+0.25%)
Dec 11, 2020 22.51 22.63 22.33 22.45 36,028 -0.06(-0.26%)
Dec 10, 2020 22.75 22.80 22.46 22.51 6,142 -0.04(-0.16%)
Dec 09, 2020 22.41 22.73 22.40 22.54 14,631 +0.03(+0.14%)
Dec 08, 2020 22.44 22.64 22.34 22.51 35,715 -0.11(-0.49%)
Dec 07, 2020 22.66 22.70 22.29 22.62 14,163 +0.04(+0.16%)
Dec 04, 2020 22.61 22.69 22.25 22.58 12,936 +0.14(+0.62%)
Dec 03, 2020 22.65 22.77 22.25 22.45 25,281 -0.08(-0.34%)
Dec 02, 2020 22.40 22.52 22.37 22.52 16,020 +0.08(+0.37%)
Dec 01, 2020 22.55 22.55 22.37 22.44 26,795 +0.01(+0.04%)
Nov 30, 2020 22.48 22.48 22.35 22.43 11,028 +0.01(+0.03%)
Nov 27, 2020 22.56 22.58 22.29 22.43 3,868 +0.09(+0.38%)
Nov 25, 2020 22.58 22.58 22.22 22.34 12,331 -0.03(-0.13%)
Nov 24, 2020 22.43 22.56 22.05 22.37 20,552 +0.06(+0.29%)
Nov 23, 2020 22.54 22.60 22.12 22.31 13,444 +0.05(+0.21%)
Nov 20, 2020 22.55 22.55 22.12 22.26 21,761 +0.11(+0.52%)
Nov 19, 2020 22.42 22.42 22.07 22.14 5,815 -0.02(-0.09%)
Nov 18, 2020 22.08 22.51 22.03 22.16 13,207 +0.08(+0.36%)
Nov 17, 2020 22.40 22.40 21.96 22.08 14,654 +0.00(+0.00%)
Nov 16, 2020 22.04 22.43 21.93 22.08 68,799 +0.06(+0.26%)
Nov 13, 2020 22.21 22.29 21.74 22.03 22,003 -0.17(-0.76%)
Nov 12, 2020 22.03 22.41 21.93 22.20 3,986 +0.11(+0.50%)
Nov 11, 2020 22.41 22.45 21.93 22.08 9,003 -0.11(-0.50%)
Nov 10, 2020 22.15 22.44 21.95 22.20 20,949 +0.06(+0.26%)
Nov 09, 2020 22.32 22.36 21.98 22.14 22,387 +0.02(+0.09%)
Nov 06, 2020 21.92 22.27 21.92 22.12 6,044 +0.11(+0.51%)
Nov 05, 2020 22.23 22.28 21.97 22.01 13,769 -0.03(-0.12%)
Nov 04, 2020 21.98 22.15 21.86 22.03 15,284 +0.06(+0.26%)
Nov 03, 2020 21.98 22.61 21.80 21.98 22,932 -0.03(-0.16%)
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.