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

28.79 +0.13 (+0.45%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 28.81 28.81 28.63 28.79 28,884 +0.13(+0.45%)
Mar 27, 2024 28.56 28.72 28.00 28.66 590,400 +0.10(+0.35%)
Mar 26, 2024 28.73 28.73 28.56 28.56 22,448 -0.19(-0.66%)
Mar 25, 2024 28.51 28.76 28.44 28.75 14,571 +0.27(+0.97%)
Mar 22, 2024 28.57 28.62 28.44 28.48 18,032 -0.09(-0.32%)
Mar 21, 2024 28.53 28.62 28.47 28.57 14,808 +0.08(+0.27%)
Mar 20, 2024 28.48 28.70 28.42 28.49 18,992 -0.09(-0.31%)
Mar 19, 2024 28.65 28.66 28.52 28.58 16,611 +0.02(+0.07%)
Mar 18, 2024 28.53 28.69 28.50 28.56 55,219 +0.05(+0.17%)
Mar 15, 2024 28.38 28.51 28.36 28.51 14,851 +0.12(+0.42%)
Mar 14, 2024 28.42 28.51 28.39 28.39 23,401 +0.01(+0.03%)
Mar 13, 2024 28.36 28.42 28.31 28.38 64,270 +0.13(+0.46%)
Mar 12, 2024 28.21 28.40 28.21 28.25 27,226 -0.05(-0.19%)
Mar 11, 2024 28.21 28.33 28.17 28.30 9,617 +0.14(+0.50%)
Mar 08, 2024 28.23 28.31 28.13 28.16 23,426 -0.28(-0.98%)
Mar 07, 2024 28.24 28.47 28.22 28.44 38,786 +0.22(+0.77%)
Mar 06, 2024 28.20 28.25 28.15 28.22 26,733 +0.15(+0.55%)
Mar 05, 2024 28.06 28.12 28.02 28.06 10,079 -0.03(-0.09%)
Mar 04, 2024 28.25 28.25 28.08 28.09 21,914 -0.16(-0.56%)
Mar 01, 2024 28.25 28.26 28.16 28.25 23,002 +0.11(+0.39%)
Feb 29, 2024 28.07 28.24 28.06 28.14 15,777 -0.09(-0.32%)
Feb 28, 2024 28.35 28.37 28.13 28.23 45,091 -0.12(-0.42%)
Feb 27, 2024 28.34 28.43 28.31 28.35 19,594 -0.03(-0.11%)
Feb 26, 2024 28.23 28.38 28.23 28.38 18,332 +0.27(+0.95%)
Feb 23, 2024 28.11 28.17 28.05 28.11 17,560 -0.10(-0.37%)
Feb 22, 2024 28.10 28.25 28.09 28.21 8,876 +0.09(+0.34%)
Feb 21, 2024 28.08 28.21 28.07 28.12 19,524 -0.13(-0.46%)
Feb 20, 2024 28.31 28.31 28.17 28.25 19,913 +0.00(+0.00%)
Feb 16, 2024 28.24 28.30 28.22 28.25 13,452 -0.09(-0.32%)
Feb 15, 2024 28.22 28.35 28.21 28.34 22,224 +0.13(+0.46%)
Feb 14, 2024 28.38 28.38 28.19 28.21 16,654 -0.14(-0.49%)
Feb 13, 2024 28.39 28.43 28.31 28.35 69,950 -0.06(-0.21%)
Feb 12, 2024 28.40 28.41 28.30 28.41 21,751 +0.08(+0.28%)
Feb 09, 2024 28.32 28.39 28.25 28.33 32,666 +0.01(+0.03%)
Feb 08, 2024 28.14 28.32 28.14 28.32 106,968 +0.25(+0.88%)
Feb 07, 2024 28.01 28.08 27.95 28.07 48,023 +0.20(+0.71%)
Feb 06, 2024 27.81 27.91 27.81 27.87 40,902 -0.01(-0.04%)
Feb 05, 2024 27.80 27.88 27.76 27.88 53,377 +0.22(+0.79%)
Feb 02, 2024 27.61 27.71 27.56 27.66 43,245 -0.03(-0.11%)
Feb 01, 2024 27.71 27.72 27.58 27.69 23,138 +0.05(+0.18%)
Jan 31, 2024 27.59 27.64 27.51 27.64 117,875 +0.17(+0.61%)
Jan 30, 2024 27.64 27.64 27.47 27.47 30,431 -0.23(-0.82%)
Jan 29, 2024 27.65 27.72 27.64 27.70 29,000 +0.05(+0.18%)
Jan 26, 2024 27.52 27.65 27.48 27.65 14,991 +0.30(+1.09%)
Jan 25, 2024 27.32 27.44 27.27 27.35 20,003 +0.06(+0.22%)
Jan 24, 2024 27.37 27.46 27.28 27.30 18,457 -0.16(-0.58%)
Jan 23, 2024 27.55 27.56 27.45 27.45 24,805 -0.26(-0.93%)
Jan 22, 2024 27.63 27.71 27.56 27.71 36,480 +0.21(+0.76%)
Jan 19, 2024 27.53 27.57 27.46 27.50 36,825 -0.06(-0.22%)
Jan 18, 2024 27.24 27.60 27.24 27.56 27,856 +0.07(+0.25%)
Jan 17, 2024 27.49 27.56 27.40 27.49 30,482 -0.06(-0.22%)
Jan 16, 2024 27.45 27.55 27.39 27.55 52,963 +0.16(+0.58%)
Jan 12, 2024 27.31 27.44 27.25 27.39 101,724 +0.18(+0.66%)
Jan 11, 2024 27.25 27.29 27.17 27.22 64,225 +0.04(+0.16%)
Jan 10, 2024 27.21 27.23 27.14 27.17 75,991 +0.11(+0.42%)
Jan 09, 2024 27.13 27.18 27.03 27.06 27,432 -0.16(-0.58%)
Jan 08, 2024 27.19 27.23 27.11 27.22 24,933 +0.12(+0.44%)
Jan 05, 2024 27.13 27.15 27.03 27.10 40,761 +0.01(+0.04%)
Jan 04, 2024 27.31 27.33 27.09 27.09 19,099 -0.24(-0.87%)
Jan 03, 2024 27.26 27.34 27.21 27.33 22,117 +0.11(+0.40%)
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.