Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.54 +0.36 (+1.28%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	21.05	21.05	20.91	20.92	11,731	-0.13(-0.60%)
Feb 27, 2020	21.11	21.14	21.05	21.05	2,420	+0.00(+0.01%)
Feb 26, 2020	21.06	21.08	21.01	21.04	9,639	-0.02(-0.12%)
Feb 25, 2020	21.12	21.17	21.07	21.07	8,565	-0.09(-0.45%)
Feb 24, 2020	21.20	21.22	21.13	21.16	4,179	+0.09(+0.41%)
Feb 21, 2020	21.10	21.10	21.02	21.08	14,754	+0.01(+0.04%)
Feb 20, 2020	21.08	21.10	21.03	21.07	143,239	+0.02(+0.08%)
Feb 19, 2020	21.06	21.08	21.05	21.05	5,541	+0.03(+0.12%)
Feb 18, 2020	21.04	21.06	21.03	21.03	2,170	+0.05(+0.23%)
Feb 14, 2020	21.01	21.01	20.97	20.98	6,651	+0.00(+0.02%)
Feb 13, 2020	20.99	21.00	20.96	20.97	2,087	-0.03(-0.16%)
Feb 12, 2020	20.95	21.04	20.95	21.01	6,049	+0.06(+0.30%)
Feb 11, 2020	20.96	20.99	20.93	20.94	4,687	+0.02(+0.08%)
Feb 10, 2020	20.95	20.96	20.89	20.93	2,479	-0.03(-0.16%)
Feb 07, 2020	21.00	21.00	20.92	20.96	5,200	+0.00(+0.02%)
Feb 06, 2020	20.97	20.99	20.93	20.96	1,719	-0.05(-0.24%)
Feb 05, 2020	21.03	21.04	20.96	21.01	12,823	+0.09(+0.43%)
Feb 04, 2020	20.94	20.96	20.90	20.91	4,537	-0.04(-0.19%)

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.