Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.20 -0.11 (-0.41%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	27.10	27.17	27.02	27.16	85,036	+0.13(+0.48%)
Dec 28, 2023	27.10	27.18	26.99	27.03	140,331	-0.09(-0.33%)
Dec 27, 2023	27.11	27.21	27.10	27.12	105,209	-0.05(-0.18%)
Dec 26, 2023	26.91	27.28	26.91	27.17	112,813	-0.05(-0.18%)
Dec 22, 2023	27.25	27.34	27.20	27.22	19,584	-0.07(-0.25%)
Dec 21, 2023	27.36	27.44	27.24	27.29	28,879	-0.15(-0.56%)
Dec 20, 2023	27.32	27.48	27.29	27.44	24,560	+0.13(+0.49%)
Dec 19, 2023	27.45	27.45	27.28	27.31	135,682	-0.07(-0.25%)
Dec 18, 2023	27.27	27.40	27.24	27.37	21,046	+0.13(+0.48%)
Dec 15, 2023	27.26	27.30	27.18	27.24	19,884	-0.01(-0.02%)
Dec 14, 2023	27.33	27.33	27.24	27.25	46,549	-0.13(-0.47%)
Dec 13, 2023	27.37	27.40	27.28	27.38	35,876	+0.03(+0.11%)
Dec 12, 2023	27.34	27.35	27.22	27.35	13,491	-0.10(-0.36%)
Dec 11, 2023	27.30	27.45	27.30	27.45	23,249	+0.30(+1.11%)
Dec 08, 2023	27.10	27.21	27.09	27.14	20,747	+0.06(+0.21%)
Dec 07, 2023	27.21	27.21	27.02	27.09	23,542	-0.00(-0.02%)
Dec 06, 2023	26.99	27.18	26.99	27.09	93,177	-0.06(-0.22%)
Dec 05, 2023	27.24	27.30	27.14	27.15	19,629	-0.18(-0.65%)
Dec 04, 2023	27.45	27.48	27.23	27.33	13,712	-0.01(-0.04%)

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.