Indicators

Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

28.18 -0.06 (-0.21%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	21.65	21.69	21.62	21.69	6,109	+0.02(+0.11%)
Dec 28, 2018	21.70	21.72	21.64	21.66	13,807	-0.02(-0.09%)
Dec 27, 2018	21.71	21.73	21.65	21.68	14,960	-0.04(-0.18%)
Dec 26, 2018	21.82	21.82	21.66	21.72	3,850	-0.00(-0.02%)
Dec 24, 2018	21.63	21.77	21.63	21.72	2,932	+0.03(+0.15%)
Dec 21, 2018	21.65	21.71	21.63	21.69	5,987	+0.09(+0.42%)
Dec 20, 2018	21.74	21.90	21.60	21.60	3,675	-0.07(-0.35%)
Dec 19, 2018	21.65	21.69	21.65	21.68	6,700	+0.02(+0.08%)
Dec 18, 2018	21.66	21.70	21.64	21.66	5,111	-0.04(-0.17%)
Dec 17, 2018	21.74	21.75	21.70	21.70	5,270	-0.02(-0.07%)
Dec 14, 2018	21.65	21.71	21.65	21.71	2,211	+0.02(+0.08%)
Dec 13, 2018	21.73	21.73	21.65	21.70	8,849	+0.04(+0.20%)
Dec 12, 2018	21.68	21.68	21.65	21.65	2,981	-0.06(-0.29%)
Dec 11, 2018	21.65	21.78	21.65	21.71	14,575	+0.03(+0.13%)
Dec 10, 2018	21.64	21.79	21.64	21.69	16,418	-0.02(-0.08%)
Dec 07, 2018	21.82	21.82	21.70	21.70	10,809	-0.06(-0.26%)
Dec 06, 2018	21.64	21.77	21.64	21.76	15,348	+0.09(+0.41%)
Dec 04, 2018	21.74	21.79	21.67	21.67	36,236	+0.01(+0.04%)

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.