Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.63 +0.17 (+0.60%)

Official Closing Price Updated: 4:15 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	21.97	21.97	21.91	21.91	9,069	-0.02(-0.11%)
Feb 27, 2019	21.98	21.98	21.88	21.93	3,185	+0.06(+0.30%)
Feb 26, 2019	21.91	21.94	21.87	21.87	6,361	-0.04(-0.18%)
Feb 25, 2019	21.91	21.93	21.84	21.91	12,217	-0.02(-0.07%)
Feb 22, 2019	21.92	21.99	21.89	21.93	4,887	-0.02(-0.07%)
Feb 21, 2019	22.11	22.11	21.86	21.94	20,854	-0.25(-1.14%)
Feb 20, 2019	22.11	22.20	21.97	22.20	6,048	+0.24(+1.08%)
Feb 19, 2019	21.94	22.09	21.88	21.96	3,241	+0.11(+0.49%)
Feb 15, 2019	21.80	21.91	21.80	21.85	6,964	+0.04(+0.19%)
Feb 14, 2019	21.82	21.85	21.76	21.81	6,829	-0.03(-0.14%)
Feb 13, 2019	21.70	21.84	21.70	21.84	7,977	+0.15(+0.71%)
Feb 12, 2019	21.95	21.95	21.69	21.69	5,777	-0.21(-0.97%)
Feb 11, 2019	21.74	21.91	21.74	21.90	30,767	+0.02(+0.07%)
Feb 08, 2019	21.77	21.89	21.77	21.88	5,620	+0.00(+0.00%)
Feb 07, 2019	21.83	21.88	21.72	21.88	27,869	+0.03(+0.15%)
Feb 06, 2019	21.79	21.85	21.66	21.85	41,877	+0.10(+0.46%)
Feb 05, 2019	21.82	21.82	21.69	21.75	135,246	-0.02(-0.08%)
Feb 04, 2019	21.85	21.85	21.71	21.77	3,443	-0.07(-0.30%)

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.