Skip to main content

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.03 -0.05 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 26.15 26.17 25.90 25.98 15,056 -0.10(-0.39%)
May 27, 2021 25.79 26.10 25.79 26.08 20,764 +0.36(+1.39%)
May 26, 2021 25.60 25.95 25.60 25.73 12,142 -0.01(-0.03%)
May 25, 2021 25.89 25.89 25.59 25.73 17,047 -0.02(-0.07%)
May 24, 2021 25.85 25.92 25.53 25.75 12,315 +0.13(+0.52%)
May 21, 2021 25.84 25.84 25.47 25.62 21,690 -0.02(-0.10%)
May 20, 2021 25.58 25.85 25.54 25.64 12,269 -0.05(-0.19%)
May 19, 2021 25.88 25.88 25.45 25.69 11,405 -0.17(-0.64%)
May 18, 2021 25.95 26.10 25.51 25.86 9,353 +0.10(+0.39%)
May 17, 2021 25.63 25.92 25.63 25.76 13,690 +0.01(+0.03%)
May 14, 2021 25.91 25.91 25.59 25.75 22,095 +0.04(+0.16%)
May 13, 2021 25.88 26.03 25.51 25.70 34,633 -0.37(-1.43%)
May 12, 2021 26.08 26.32 25.90 26.08 25,894 +0.01(+0.03%)
May 11, 2021 25.97 26.14 25.90 26.07 314,420 +0.06(+0.23%)
May 10, 2021 26.08 26.19 25.82 26.01 20,035 +0.03(+0.10%)
May 07, 2021 26.00 26.05 25.89 25.98 12,141 +0.16(+0.62%)
May 06, 2021 25.95 25.97 25.66 25.82 20,852 +0.03(+0.13%)
May 05, 2021 25.89 25.89 25.52 25.79 11,630 +0.17(+0.68%)
May 04, 2021 25.52 25.74 25.41 25.62 14,242 +0.14(+0.55%)
May 03, 2021 25.48 25.75 25.37 25.48 30,177 +0.24(+0.96%)
Apr 30, 2021 25.05 25.41 25.05 25.24 12,772 -0.00(-0.02%)
Apr 29, 2021 25.34 25.34 25.07 25.24 12,724 +0.13(+0.52%)
Apr 28, 2021 25.15 25.40 24.99 25.11 26,898 +0.05(+0.21%)
Apr 27, 2021 25.19 25.21 24.99 25.05 70,793 -0.02(-0.07%)
Apr 26, 2021 25.30 25.30 24.96 25.07 25,865 +0.07(+0.29%)
Apr 23, 2021 24.93 25.02 24.78 25.00 7,569 +0.14(+0.58%)
Apr 22, 2021 25.04 25.11 24.83 24.85 8,251 +0.05(+0.19%)
Apr 21, 2021 24.91 25.01 24.71 24.81 26,182 +0.13(+0.51%)
Apr 20, 2021 24.91 24.93 24.50 24.68 20,796 +0.03(+0.12%)
Apr 19, 2021 24.66 24.82 24.54 24.65 33,431 +0.04(+0.17%)
Apr 16, 2021 24.89 24.89 24.50 24.61 5,322 -0.07(-0.29%)
Apr 15, 2021 24.97 24.97 24.50 24.68 20,202 +0.10(+0.42%)
Apr 14, 2021 24.39 24.89 24.39 24.58 19,439 +0.20(+0.80%)
Apr 13, 2021 24.52 24.55 24.26 24.38 13,204 +0.01(+0.03%)
Apr 12, 2021 24.85 24.85 24.28 24.38 17,183 -0.15(-0.62%)
Apr 09, 2021 24.49 24.78 24.39 24.53 22,234 -0.08(-0.31%)
Apr 08, 2021 24.77 24.82 24.48 24.61 23,982 -0.14(-0.55%)
Apr 07, 2021 24.49 24.80 24.39 24.74 13,721 +0.16(+0.66%)
Apr 06, 2021 24.73 24.87 24.45 24.58 48,133 -0.02(-0.08%)
Apr 05, 2021 24.66 24.88 24.33 24.60 56,406 +0.02(+0.07%)
Apr 01, 2021 24.92 24.92 24.32 24.58 16,912 +0.18(+0.72%)
Mar 31, 2021 24.44 24.85 24.13 24.40 41,598 +0.12(+0.49%)
Mar 30, 2021 24.61 24.61 24.10 24.28 17,598 -0.09(-0.38%)
Mar 29, 2021 24.26 24.69 24.26 24.38 13,351 -0.12(-0.48%)
Mar 26, 2021 24.43 24.70 24.35 24.49 9,934 +0.18(+0.73%)
Mar 25, 2021 24.66 24.66 24.15 24.32 9,299 -0.23(-0.93%)
Mar 24, 2021 24.35 24.83 24.34 24.55 8,628 +0.25(+1.03%)
Mar 23, 2021 24.65 24.65 24.20 24.30 8,920 -0.27(-1.09%)
Mar 22, 2021 24.66 24.89 24.50 24.56 8,031 -0.09(-0.38%)
Mar 19, 2021 24.53 24.75 24.48 24.66 8,751 +0.22(+0.91%)
Mar 18, 2021 24.93 24.93 24.39 24.44 12,751 -0.33(-1.35%)
Mar 17, 2021 24.70 24.93 24.65 24.77 17,462 -0.03(-0.12%)
Mar 16, 2021 25.15 25.16 24.72 24.80 9,129 -0.08(-0.32%)
Mar 15, 2021 24.69 25.21 24.69 24.88 26,954 -0.02(-0.08%)
Mar 12, 2021 25.01 25.01 24.71 24.90 8,042 +0.09(+0.36%)
Mar 11, 2021 24.69 25.15 24.63 24.81 12,044 +0.24(+0.98%)
Mar 10, 2021 24.66 24.66 24.37 24.57 11,759 +0.03(+0.12%)
Mar 09, 2021 24.82 24.83 24.48 24.54 8,635 -0.09(-0.36%)
Mar 08, 2021 24.66 24.72 24.51 24.63 7,617 -0.03(-0.10%)
Mar 05, 2021 24.40 24.79 24.40 24.66 10,289 +0.37(+1.51%)
Mar 04, 2021 24.26 24.82 24.11 24.29 14,962 +0.01(+0.05%)
Mar 03, 2021 24.31 24.45 24.17 24.28 35,770 -0.03(-0.14%)
Mar 02, 2021 24.14 24.59 24.14 24.31 13,605 +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.