Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.72 -0.43 (-1.48%)

Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	24.85	24.94	24.39	24.47	27,798	-0.51(-2.05%)
Feb 25, 2021	25.29	25.29	24.81	24.98	25,611	-0.35(-1.38%)
Feb 24, 2021	24.83	25.36	24.83	25.33	19,259	+0.57(+2.31%)
Feb 23, 2021	24.70	24.88	24.50	24.76	15,458	+0.11(+0.45%)
Feb 22, 2021	24.78	24.85	24.43	24.65	86,165	+0.43(+1.76%)
Feb 19, 2021	24.47	24.47	24.19	24.22	12,316	+0.01(+0.04%)
Feb 18, 2021	24.30	24.42	24.02	24.21	11,269	+0.08(+0.32%)
Feb 17, 2021	24.18	24.41	24.08	24.14	14,010	-0.09(-0.39%)
Feb 16, 2021	24.09	24.37	23.98	24.23	28,930	+0.13(+0.53%)
Feb 12, 2021	24.04	24.10	23.91	24.10	390,475	+0.23(+0.96%)
Feb 11, 2021	24.00	24.02	23.86	23.87	7,340	-0.06(-0.25%)
Feb 10, 2021	24.02	24.05	23.83	23.93	14,674	-0.05(-0.21%)
Feb 09, 2021	23.96	24.07	23.87	23.98	26,348	+0.22(+0.91%)
Feb 08, 2021	23.82	23.92	23.66	23.77	29,428	+0.18(+0.75%)
Feb 05, 2021	23.57	23.68	23.41	23.59	12,433	+0.13(+0.56%)
Feb 04, 2021	23.41	23.53	23.32	23.46	17,672	-0.02(-0.07%)
Feb 03, 2021	23.40	23.56	23.38	23.47	31,985	+0.00(+0.02%)
Feb 02, 2021	23.45	23.53	23.29	23.47	19,183	+0.06(+0.25%)

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.