First Trust Alternative Absolute Return Strategy ETF (FAAR) NASDAQ

30.38

+0.0394(+0.13%)

Updated at November 10 10:34AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202530.3330.3430.3430.3530.2115,600
November 06, 202530.0330.1430.1430.1830.0328,200
November 05, 202530.0529.9629.9630.129.9215,500
November 04, 202530.08303030.2529.9628,635
November 03, 202530.1930.2330.2330.3730.15926,043
October 31, 202530.3930.1530.1530.3930.05218,000
October 30, 202530.0630.2430.2431.7430.061.07M
October 29, 202530.0530.1630.1630.2830.0527,709
October 28, 202530.0129.9129.9130.0829.8511,314
October 27, 202530.4430.2930.2930.4430.2710,400
October 24, 202530.6930.5730.5730.7730.5610,242
October 23, 202531.0130.7130.7131.0430.7143,100
October 22, 202530.3230.5230.5230.5730.259,245
October 21, 202529.9430.0630.0630.129.8611,100
October 20, 20253030.1530.1530.193014,600
October 17, 202530.0730.0430.0430.129.958,700
October 16, 202530.430.2330.2330.4730.189,200
October 15, 202530.5930.3430.3430.5930.237,000
October 14, 202530.330.3330.3331.4930.269,600
October 13, 202530.5430.6330.6330.6430.5112,721
October 10, 202530.37303032.1929.9421,300
October 09, 202530.6630.3930.3930.6630.369,525
October 08, 202530.4730.5530.5530.6730.4711,314
October 07, 202530.2530.3730.3730.4230.1311,816
October 06, 202530.2330.3630.3630.3930.2318,541
October 03, 202530.0830.1930.1930.2529.9813,300
October 02, 202530.0229.8629.8630.0229.7419,000
October 01, 202530.3530.2130.2130.5330.1719,805
September 30, 202530.2430.4830.4830.5230.2415,400
September 29, 202530.7530.4830.4830.7530.3931,535
September 26, 202530.8130.930.931.0630.819,000
September 25, 202530.3630.630.630.630.3617,600
September 24, 202530.5730.7330.5530.7930.5112,802
September 23, 202530.5730.3830.2130.630.3719,500
September 22, 202530.2830.3830.2130.4530.2613,000
September 19, 202530.0730.0729.8930.1330.027,200
September 18, 202530.1230.173030.2230.0215,200
September 17, 202530.1330.0730.0730.1730.0511,453
September 16, 202530.4330.4230.4230.5330.3912,210
September 15, 202530.430.5130.5130.5730.3711,993
September 12, 202530.430.1130.1130.430.0910,737
September 11, 202530.0630.1130.1130.1830.0236,800
September 10, 202530.1830.2830.2830.3730.1811,441
September 09, 202530.0830.0330.0330.1629.967,600
September 08, 202529.9529.9329.9330.0929.869,615
September 05, 202529.8129.9129.9129.9629.748,235
September 04, 202530.01303030.229.9613,000
September 03, 202530.230.1930.1930.3230.138,800
September 02, 202530.2530.2830.2830.4130.1810,900
August 29, 202529.8729.7429.7429.9129.6812,808
August 28, 202529.9229.829.829.9229.7410,002
August 27, 202529.7129.8929.8929.9529.717,300
August 26, 202529.6629.6229.6229.8129.5611,603
August 25, 202529.6729.8929.8929.9529.6713,100
August 22, 202529.529.7129.7129.7929.4611,500
August 21, 202529.3329.4429.4429.4829.337,004
August 20, 202529.2229.3429.3432.1429.119,735
August 19, 202529.0829.1729.1729.2829.0810,200
August 18, 202528.8329.0429.0429.0628.835,981
August 15, 202528.8228.9328.9329.0428.829,637
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved