Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

27.79 +0.01 (+0.05%)
Official Closing Price Updated: 4:15 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 27.79 27.86 27.72 27.79 17,601 +0.01(+0.05%)
Oct 03, 2024 27.73 27.86 27.73 27.78 18,139 +0.01(+0.04%)
Oct 02, 2024 27.76 27.79 27.65 27.77 21,207 -0.04(-0.14%)
Oct 01, 2024 27.85 27.90 27.76 27.81 24,005 -0.02(-0.07%)
Sep 30, 2024 27.86 27.86 27.75 27.83 35,173 -0.12(-0.43%)
Sep 27, 2024 27.90 27.95 27.81 27.95 48,364 +0.11(+0.40%)
Sep 26, 2024 27.83 27.93 27.81 27.84 672,144 -0.09(-0.32%)
Sep 25, 2024 27.84 27.93 27.80 27.93 8,368 +0.08(+0.29%)
Sep 24, 2024 27.79 27.96 27.79 27.85 10,617 +0.06(+0.21%)
Sep 23, 2024 27.83 27.92 27.76 27.79 15,028 -0.11(-0.39%)
Sep 20, 2024 27.86 27.92 27.80 27.90 11,404 +0.07(+0.25%)
Sep 19, 2024 27.91 27.96 27.83 27.83 13,449 -0.05(-0.18%)
Sep 18, 2024 27.88 27.96 27.81 27.88 11,137 +0.03(+0.11%)
Sep 17, 2024 27.87 28.00 27.85 27.85 11,828 -0.11(-0.39%)
Sep 16, 2024 27.93 27.97 27.85 27.96 20,087 +0.00(+0.02%)
Sep 13, 2024 27.94 28.00 27.85 27.95 7,131 -0.01(-0.04%)
Sep 12, 2024 27.96 28.05 27.92 27.96 17,173 +0.01(+0.05%)
Sep 11, 2024 27.96 28.05 27.94 27.95 15,572 -0.09(-0.32%)
Sep 10, 2024 28.06 28.15 28.01 28.04 27,515 -0.08(-0.30%)
Sep 09, 2024 28.20 28.21 28.12 28.12 7,820 +0.03(+0.11%)
Sep 06, 2024 28.06 28.13 28.02 28.09 5,900 +0.16(+0.59%)
Sep 05, 2024 27.86 28.02 27.86 27.93 5,945 +0.08(+0.30%)
Sep 04, 2024 27.94 27.95 27.79 27.84 14,214 -0.02(-0.09%)
Sep 03, 2024 27.94 27.98 27.79 27.87 8,484 -0.19(-0.67%)
Aug 30, 2024 28.10 28.10 27.99 28.06 11,604 -0.04(-0.16%)
Aug 29, 2024 28.26 28.27 28.07 28.10 10,569 -0.15(-0.54%)
Aug 28, 2024 28.24 28.30 28.18 28.26 28,238 +0.14(+0.51%)
Aug 27, 2024 28.25 28.26 28.07 28.11 16,190 -0.11(-0.40%)
Aug 26, 2024 28.20 28.30 28.20 28.23 8,560 +0.05(+0.18%)
Aug 23, 2024 28.23 28.26 28.14 28.18 13,640 -0.21(-0.73%)
Aug 22, 2024 28.23 28.42 28.23 28.39 84,869 +0.22(+0.78%)
Aug 21, 2024 28.19 28.33 28.14 28.17 13,140 -0.08(-0.28%)
Aug 20, 2024 28.33 28.33 28.05 28.25 92,201 -0.01(-0.04%)
Aug 19, 2024 28.34 28.40 28.26 28.26 9,319 -0.19(-0.66%)
Aug 16, 2024 28.44 28.48 28.35 28.45 13,619 +0.12(+0.42%)
Aug 15, 2024 28.29 28.45 28.24 28.33 31,382 +0.12(+0.42%)
Aug 14, 2024 28.26 28.35 28.20 28.21 20,039 -0.08(-0.28%)
Aug 13, 2024 28.23 28.36 28.21 28.29 25,566 +0.06(+0.21%)
Aug 12, 2024 28.25 28.39 28.20 28.23 5,383 +0.03(+0.11%)
Aug 09, 2024 28.20 28.34 28.19 28.20 12,134 -0.11(-0.39%)
Aug 08, 2024 28.22 28.39 28.20 28.31 32,302 +0.10(+0.35%)
Aug 07, 2024 28.22 28.32 28.21 28.21 9,037 +0.00(+0.00%)
Aug 06, 2024 28.24 28.27 28.15 28.21 12,501 -0.09(-0.32%)
Aug 05, 2024 28.10 28.39 28.10 28.30 16,599 +0.08(+0.30%)
Aug 02, 2024 28.25 28.27 28.14 28.21 11,253 -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.