Skip to main content

Alternative Absolute Return Strategy ETF FT ETF (NQ: FAAR )

28.68 +0.02 (+0.07%)
Streaming Delayed Price Updated: 1:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 26.34 26.36 26.06 26.12 29,270 -0.22(-0.83%)
Dec 30, 2021 26.23 26.76 26.18 26.34 22,818 +0.16(+0.61%)
Dec 29, 2021 26.18 26.30 25.98 26.18 29,559 +0.10(+0.37%)
Dec 28, 2021 26.04 26.23 26.03 26.09 6,417 -0.16(-0.61%)
Dec 27, 2021 26.12 26.29 25.94 26.25 7,302 +0.15(+0.56%)
Dec 23, 2021 26.00 26.10 25.92 26.10 11,757 +0.12(+0.45%)
Dec 22, 2021 25.95 25.98 25.79 25.98 8,069 +0.14(+0.53%)
Dec 21, 2021 25.84 25.91 25.70 25.85 21,033 +0.16(+0.63%)
Dec 20, 2021 25.64 25.74 25.51 25.68 32,068 -0.08(-0.30%)
Dec 17, 2021 25.79 25.81 25.66 25.76 5,503 -0.11(-0.43%)
Dec 16, 2021 25.57 25.89 25.57 25.87 19,169 +0.21(+0.81%)
Dec 15, 2021 25.71 25.73 25.55 25.66 8,599 +0.04(+0.17%)
Dec 14, 2021 25.67 25.69 25.52 25.62 7,458 -0.02(-0.07%)
Dec 13, 2021 25.67 25.73 25.56 25.64 11,415 -0.03(-0.13%)
Dec 10, 2021 25.70 25.75 25.59 25.67 7,968 -0.01(-0.05%)
Dec 09, 2021 25.60 25.78 25.60 25.68 5,768 -0.05(-0.20%)
Dec 08, 2021 25.52 25.82 25.52 25.73 8,742 +0.09(+0.35%)
Dec 07, 2021 25.67 25.79 25.56 25.65 13,432 +0.07(+0.27%)
Dec 06, 2021 25.30 25.59 25.30 25.58 14,103 +0.30(+1.18%)
Dec 03, 2021 25.39 25.44 25.28 25.28 8,809 +0.08(+0.32%)
Dec 02, 2021 25.08 25.27 25.02 25.20 51,887 +0.17(+0.70%)
Dec 01, 2021 25.21 25.40 25.02 25.02 13,043 -0.11(-0.44%)
Nov 30, 2021 25.22 25.35 24.96 25.13 14,673 -0.49(-1.92%)
Nov 29, 2021 26.07 26.09 25.55 25.63 5,636 +0.01(+0.04%)
Nov 26, 2021 26.07 26.07 25.45 25.61 12,222 -1.06(-3.97%)
Nov 24, 2021 26.74 26.79 26.63 26.67 6,665 +0.02(+0.06%)
Nov 23, 2021 26.51 26.74 26.44 26.66 9,304 +0.25(+0.94%)
Nov 22, 2021 26.20 26.49 26.20 26.41 11,827 +0.17(+0.63%)
Nov 19, 2021 26.39 26.39 26.21 26.24 12,930 -0.24(-0.90%)
Nov 18, 2021 26.38 26.57 26.48 26.48 9,269 +0.01(+0.03%)
Nov 17, 2021 26.67 26.68 26.38 26.47 15,904 -0.18(-0.69%)
Nov 16, 2021 26.50 26.77 26.50 26.66 13,790 +0.01(+0.03%)
Nov 15, 2021 26.45 26.65 26.39 26.65 12,540 -0.00(-0.02%)
Nov 12, 2021 26.65 26.72 26.60 26.65 86,066 -0.05(-0.19%)
Nov 11, 2021 26.73 26.78 26.60 26.70 4,825 +0.06(+0.21%)
Nov 10, 2021 26.91 26.65 11,877 -0.18(-0.67%)
Nov 09, 2021 26.69 26.86 26.55 26.83 14,529 +0.17(+0.64%)
Nov 08, 2021 26.44 26.66 26.44 26.66 10,202 +0.11(+0.42%)
Nov 05, 2021 26.46 26.64 26.26 26.54 7,269 +0.14(+0.52%)
Nov 04, 2021 26.92 26.92 26.36 26.41 9,053 -0.23(-0.86%)
Nov 03, 2021 26.82 26.83 26.60 26.64 9,012 -0.31(-1.16%)
Nov 02, 2021 26.85 27.06 26.85 26.95 9,714 -0.12(-0.45%)
Nov 01, 2021 26.85 27.12 26.74 27.07 10,798 +0.33(+1.23%)
Oct 29, 2021 26.68 26.96 26.67 26.74 9,220 -0.15(-0.57%)
Oct 28, 2021 26.89 26.94 26.63 26.89 10,044 +0.11(+0.40%)
Oct 27, 2021 26.84 26.93 26.62 26.79 12,198 -0.17(-0.62%)
Oct 26, 2021 26.98 26.96 49,838 -0.05(-0.20%)
Oct 25, 2021 27.10 27.12 26.94 27.01 13,335 +0.14(+0.54%)
Oct 22, 2021 26.91 26.95 26.66 26.86 11,506 +0.14(+0.51%)
Oct 21, 2021 26.96 26.96 26.57 26.73 33,916 -0.43(-1.57%)
Oct 20, 2021 26.98 27.24 26.96 27.15 9,086 +0.26(+0.95%)
Oct 19, 2021 26.83 27.00 26.78 26.90 16,731 -0.01(-0.03%)
Oct 18, 2021 26.90 27.00 26.83 26.91 5,613 +0.03(+0.12%)
Oct 15, 2021 26.82 27.03 26.77 26.87 9,730 +0.11(+0.41%)
Oct 14, 2021 26.57 26.81 26.57 26.76 9,469 +0.26(+1.00%)
Oct 13, 2021 26.43 26.58 26.41 26.50 16,624 +0.18(+0.70%)
Oct 12, 2021 26.53 26.68 26.31 26.31 12,964 -0.35(-1.33%)
Oct 11, 2021 27.00 27.00 26.59 26.67 5,544 -0.01(-0.02%)
Oct 08, 2021 26.78 26.92 26.67 26.67 7,361 -0.03(-0.11%)
Oct 07, 2021 26.77 26.78 26.44 26.70 8,218 +0.21(+0.80%)
Oct 06, 2021 27.02 27.02 26.43 26.49 9,624 -0.32(-1.18%)
Oct 05, 2021 26.44 26.91 26.44 26.80 12,191 +0.45(+1.72%)
Oct 04, 2021 26.17 26.53 26.17 26.35 23,868 +0.22(+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.