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, 2017		23.88	23.88	23.88	0	+0.01(+0.06%)
Dec 28, 2017	23.86	23.86	23.86	23.86	428	+0.01(+0.04%)
Dec 27, 2017	23.84	23.85	23.82	23.85	793	-0.26(-1.06%)
Dec 26, 2017	28.31	28.31	23.79	24.11	1,290	+0.41(+1.74%)
Dec 22, 2017	23.66	23.73	23.66	23.70	930	+0.03(+0.14%)
Dec 21, 2017	23.62	23.71	23.55	23.66	3,072	+0.01(+0.05%)
Dec 20, 2017	23.55	23.70	23.55	23.65	2,524	+0.03(+0.15%)
Dec 19, 2017	23.62	23.62	23.62	23.62	559	+0.14(+0.58%)
Dec 18, 2017	23.96	23.96	23.41	23.48	18,664	+0.03(+0.11%)
Dec 15, 2017	23.57	23.57	23.45	23.45	2,678	-0.01(-0.05%)
Dec 14, 2017	23.37	23.47	23.34	23.47	4,174	+0.04(+0.16%)
Dec 13, 2017	23.59	23.59	23.43	23.43	1,736	-0.17(-0.73%)
Dec 12, 2017	23.52	23.60	23.43	23.60	2,369	+0.04(+0.17%)
Dec 11, 2017	23.50	23.56	23.50	23.56	522	+0.08(+0.36%)
Dec 08, 2017	23.51	23.51	23.40	23.48	3,115	+0.18(+0.77%)
Dec 07, 2017	23.35	23.35	23.24	23.30	3,523	+0.04(+0.16%)
Dec 06, 2017	23.35	23.35	23.26	23.26	590	-0.15(-0.65%)
Dec 05, 2017	23.41	23.41	23.41	23.41	415	+0.02(+0.11%)
Dec 04, 2017	23.36	23.46	23.36	23.39	11,466	-0.08(-0.34%)

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.