Skip to main content

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

28.71 +0.05 (+0.17%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 25.75 26.07 25.75 25.84 15,414 -0.17(-0.67%)
Jul 29, 2021 25.77 26.16 25.77 26.02 4,438 +0.20(+0.76%)
Jul 28, 2021 25.75 25.85 25.64 25.82 8,511 -0.04(-0.17%)
Jul 27, 2021 25.65 25.96 25.51 25.86 10,559 +0.00(+0.00%)
Jul 26, 2021 26.01 26.01 25.61 25.86 14,154 +0.09(+0.36%)
Jul 23, 2021 25.72 25.85 25.51 25.77 7,258 +0.05(+0.18%)
Jul 22, 2021 25.51 25.84 25.50 25.72 7,598 +0.32(+1.24%)
Jul 21, 2021 25.38 25.64 25.29 25.41 13,025 +0.11(+0.45%)
Jul 20, 2021 25.44 25.49 25.20 25.29 12,001 +0.08(+0.30%)
Jul 19, 2021 25.50 25.75 24.96 25.21 11,884 -0.54(-2.10%)
Jul 16, 2021 25.82 25.89 25.58 25.76 6,262 -0.08(-0.30%)
Jul 15, 2021 25.64 26.01 25.64 25.83 9,493 -0.09(-0.33%)
Jul 14, 2021 26.30 26.30 25.75 25.92 5,833 -2.05(-7.33%)
Jul 13, 2021 25.91 27.97 25.76 27.97 15,141 +2.19(+8.50%)
Jul 12, 2021 25.92 25.95 25.67 25.78 14,679 -0.12(-0.45%)
Jul 09, 2021 25.80 25.99 25.55 25.89 9,935 +0.33(+1.29%)
Jul 08, 2021 25.46 25.75 25.32 25.56 13,303 +0.03(+0.13%)
Jul 07, 2021 25.51 25.72 25.44 25.53 11,995 -0.16(-0.63%)
Jul 06, 2021 25.97 25.97 25.24 25.69 10,205 -0.39(-1.50%)
Jul 02, 2021 25.93 26.25 25.91 26.08 35,073 +0.15(+0.59%)
Jul 01, 2021 26.41 26.41 25.80 25.93 9,682 +0.01(+0.03%)
Jun 30, 2021 25.69 26.24 25.56 25.92 15,892 +0.32(+1.27%)
Jun 29, 2021 25.66 25.72 25.50 25.60 69,778 -0.03(-0.10%)
Jun 28, 2021 25.62 25.62 25.39 25.62 11,353 +0.19(+0.74%)
Jun 25, 2021 25.65 25.65 25.36 25.44 16,881 -0.10(-0.40%)
Jun 24, 2021 25.50 25.63 25.40 25.54 5,542 -0.04(-0.15%)
Jun 23, 2021 25.62 25.65 25.45 25.58 10,034 +0.13(+0.51%)
Jun 22, 2021 25.71 25.71 25.38 25.45 10,970 +0.03(+0.13%)
Jun 21, 2021 25.24 25.51 25.24 25.41 15,403 -0.01(-0.05%)
Jun 18, 2021 25.16 25.61 25.16 25.43 6,241 +0.28(+1.10%)
Jun 17, 2021 25.59 25.60 25.04 25.15 22,710 -0.78(-2.99%)
Jun 16, 2021 26.05 26.22 25.76 25.93 8,357 -0.32(-1.20%)
Jun 15, 2021 26.40 26.40 26.00 26.24 9,286 -0.05(-0.18%)
Jun 14, 2021 26.51 26.51 26.17 26.29 13,015 -0.26(-1.00%)
Jun 11, 2021 26.58 26.65 26.33 26.55 13,398 -0.03(-0.11%)
Jun 10, 2021 26.62 26.64 26.53 26.58 13,994 -0.03(-0.13%)
Jun 09, 2021 26.56 26.74 26.49 26.62 11,474 -0.10(-0.38%)
Jun 08, 2021 26.48 26.83 26.48 26.72 11,903 +0.06(+0.22%)
Jun 07, 2021 26.82 26.82 26.43 26.66 11,904 +0.14(+0.52%)
Jun 04, 2021 26.40 26.62 26.31 26.52 4,440 +0.35(+1.34%)
Jun 03, 2021 26.61 26.61 26.11 26.17 15,160 -0.21(-0.81%)
Jun 02, 2021 26.39 26.59 26.23 26.39 25,348 +0.10(+0.38%)
Jun 01, 2021 26.25 26.63 26.25 26.29 18,201 +0.09(+0.34%)
May 28, 2021 26.37 26.39 26.11 26.20 14,932 -0.10(-0.39%)
May 27, 2021 26.00 26.32 26.00 26.30 20,593 +0.36(+1.39%)
May 26, 2021 25.82 26.16 25.82 25.94 12,042 -0.01(-0.03%)
May 25, 2021 26.11 26.11 25.80 25.95 16,906 -0.02(-0.07%)
May 24, 2021 26.06 26.14 25.74 25.96 12,213 +0.13(+0.52%)
May 21, 2021 26.05 26.05 25.68 25.83 21,511 -0.03(-0.10%)
May 20, 2021 25.79 26.06 25.75 25.86 12,168 -0.05(-0.19%)
May 19, 2021 26.10 26.10 25.66 25.90 11,311 -0.17(-0.64%)
May 18, 2021 26.17 26.32 25.72 26.07 9,276 +0.10(+0.39%)
May 17, 2021 25.84 26.14 25.84 25.97 13,578 +0.01(+0.03%)
May 14, 2021 26.12 26.12 25.80 25.96 21,914 +0.04(+0.16%)
May 13, 2021 26.10 26.24 25.72 25.92 34,348 -0.38(-1.43%)
May 12, 2021 26.29 26.54 26.11 26.29 25,681 +0.01(+0.03%)
May 11, 2021 26.18 26.36 26.11 26.28 311,835 +0.06(+0.23%)
May 10, 2021 26.30 26.41 26.04 26.22 19,870 +0.03(+0.10%)
May 07, 2021 26.22 26.27 26.11 26.20 12,041 +0.16(+0.62%)
May 06, 2021 26.16 26.19 25.88 26.04 20,681 +0.03(+0.13%)
May 05, 2021 26.11 26.11 25.73 26.00 11,534 +0.17(+0.68%)
May 04, 2021 25.73 25.95 25.62 25.83 14,125 +0.14(+0.55%)
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.