Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

29.39 USD -0.09 (-0.31%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 29.58 29.73 29.27 29.48 12,512 -0.58(-1.92%)
Nov 29, 2021 30.57 30.60 29.96 30.05 4,806 +0.01(+0.04%)
Nov 26, 2021 30.57 30.57 29.85 30.04 10,422 -1.24(-3.97%)
Nov 24, 2021 31.36 31.42 31.23 31.28 5,684 +0.02(+0.06%)
Nov 23, 2021 31.09 31.36 31.01 31.26 7,934 +0.29(+0.94%)
Nov 22, 2021 30.73 31.07 30.73 30.97 10,085 +0.19(+0.63%)
Nov 19, 2021 30.95 30.95 30.74 30.77 11,026 -0.28(-0.90%)
Nov 18, 2021 30.94 31.16 31.05 31.05 7,904 +0.01(+0.03%)
Nov 17, 2021 31.27 31.29 30.94 31.05 13,562 -0.21(-0.69%)
Nov 16, 2021 31.08 31.40 31.08 31.26 11,759 +0.01(+0.03%)
Nov 15, 2021 31.02 31.25 30.95 31.25 10,693 -0.00(-0.02%)
Nov 12, 2021 31.25 31.33 31.20 31.25 73,389 -0.06(-0.19%)
Nov 11, 2021 31.35 31.41 31.20 31.32 4,115 +0.07(+0.21%)
Nov 10, 2021 31.55 31.25 10,128 -0.21(-0.67%)
Nov 09, 2021 31.30 31.50 31.14 31.46 12,389 +0.20(+0.64%)
Nov 08, 2021 31.01 31.26 31.01 31.26 8,700 +0.13(+0.42%)
Nov 05, 2021 31.03 31.24 30.80 31.13 6,199 +0.16(+0.52%)
Nov 04, 2021 31.57 31.57 30.91 30.97 7,720 -0.27(-0.86%)
Nov 03, 2021 31.45 31.46 31.20 31.24 7,685 -0.37(-1.15%)
Nov 02, 2021 31.49 31.73 31.49 31.61 8,284 -0.14(-0.45%)
Nov 01, 2021 31.49 31.81 31.36 31.75 9,208 +0.39(+1.23%)
Oct 29, 2021 31.29 31.62 31.28 31.36 7,862 -0.18(-0.57%)
Oct 28, 2021 31.54 31.59 31.23 31.54 8,565 +0.12(+0.40%)
Oct 27, 2021 31.48 31.58 31.22 31.42 10,402 -0.20(-0.62%)
Oct 26, 2021 31.64 31.61 42,497 -0.06(-0.20%)
Oct 25, 2021 31.78 31.80 31.59 31.67 11,371 +0.17(+0.54%)
Oct 22, 2021 31.56 31.61 31.27 31.50 9,812 +0.16(+0.51%)
Oct 21, 2021 31.62 31.62 31.16 31.34 28,921 -0.50(-1.57%)
Oct 20, 2021 31.64 31.94 31.62 31.84 7,748 +0.30(+0.95%)
Oct 19, 2021 31.46 31.66 31.41 31.55 14,267 -0.01(-0.03%)
Oct 18, 2021 31.55 31.66 31.46 31.55 4,787 +0.04(+0.12%)
Oct 15, 2021 31.45 31.70 31.40 31.51 8,297 +0.13(+0.41%)
Oct 14, 2021 31.16 31.44 31.16 31.39 8,075 +0.31(+1.00%)
Oct 13, 2021 31.00 31.17 30.97 31.08 14,176 +0.21(+0.70%)
Oct 12, 2021 31.11 31.29 30.86 30.86 11,055 -0.41(-1.33%)
Oct 11, 2021 31.66 31.66 31.18 31.27 4,728 -0.01(-0.02%)
Oct 08, 2021 31.41 31.57 31.27 31.28 6,277 -0.03(-0.11%)
Oct 07, 2021 31.39 31.41 31.01 31.32 7,008 +0.25(+0.80%)
Oct 06, 2021 31.69 31.69 30.99 31.07 8,207 -0.37(-1.18%)
Oct 05, 2021 31.01 31.56 31.01 31.43 10,396 +0.53(+1.72%)
Oct 04, 2021 30.69 31.11 30.69 30.90 20,353 +0.26(+0.84%)
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.