First Trust Alternative Absolute Return Strategy ETF - FAAR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	30.75	30.48	30.48	30.75	30.39	31,535
September 26, 2025	30.81	30.9	30.9	31.06	30.81	9,000
September 25, 2025	30.36	30.6	30.6	30.6	30.36	17,600
September 24, 2025	30.57	30.73	30.55	30.79	30.51	12,802
September 23, 2025	30.57	30.38	30.21	30.6	30.37	19,500
September 22, 2025	30.28	30.38	30.21	30.45	30.26	13,000
September 19, 2025	30.07	30.07	29.89	30.13	30.02	7,200
September 18, 2025	30.12	30.17	30	30.22	30.02	15,200
September 17, 2025	30.13	30.07	30.07	30.17	30.05	11,453
September 16, 2025	30.43	30.42	30.42	30.53	30.39	12,210
September 15, 2025	30.4	30.51	30.51	30.57	30.37	11,993
September 12, 2025	30.4	30.11	30.11	30.4	30.09	10,737
September 11, 2025	30.06	30.11	30.11	30.18	30.02	36,800
September 10, 2025	30.18	30.28	30.28	30.37	30.18	11,441
September 09, 2025	30.08	30.03	30.03	30.16	29.96	7,600
September 08, 2025	29.95	29.93	29.93	30.09	29.86	9,615
September 05, 2025	29.81	29.91	29.91	29.96	29.74	8,235
September 04, 2025	30.01	30	30	30.2	29.96	13,000
September 03, 2025	30.2	30.19	30.19	30.32	30.13	8,800
September 02, 2025	30.25	30.28	30.28	30.41	30.18	10,900
August 29, 2025	29.87	29.74	29.74	29.91	29.68	12,808
August 28, 2025	29.92	29.8	29.8	29.92	29.74	10,002
August 27, 2025	29.71	29.89	29.89	29.95	29.71	7,300
August 26, 2025	29.66	29.62	29.62	29.81	29.56	11,603
August 25, 2025	29.67	29.89	29.89	29.95	29.67	13,100
August 22, 2025	29.5	29.71	29.71	29.79	29.46	11,500
August 21, 2025	29.33	29.44	29.44	29.48	29.33	7,004
August 20, 2025	29.22	29.34	29.34	32.14	29.1	19,735
August 19, 2025	29.08	29.17	29.17	29.28	29.08	10,200
August 18, 2025	28.83	29.04	29.04	29.06	28.83	5,981
August 15, 2025	28.82	28.93	28.93	29.04	28.82	9,637
August 14, 2025	28.88	28.91	28.91	28.93	28.79	46,524
August 13, 2025	28.98	28.86	28.86	28.98	28.71	14,144
August 12, 2025	29	28.89	28.89	29.05	28.89	10,100
August 11, 2025	28.75	28.86	28.86	28.95	28.75	21,845
August 08, 2025	28.86	28.77	28.77	28.94	28.64	8,300
August 07, 2025	28.63	28.68	28.68	28.77	28.63	10,938
August 06, 2025	28.83	28.65	28.65	28.91	28.6	14,335
August 05, 2025	28.67	28.69	28.69	28.77	28.62	9,114
August 04, 2025	28.51	28.65	28.65	28.77	28.51	13,331
August 01, 2025	28.52	28.5	28.5	28.61	28.47	6,849
July 31, 2025	29.13	28.85	28.85	29.2	28.78	10,800
July 30, 2025	29.18	29.07	29.07	29.22	28.34	13,800
July 29, 2025	28.85	29.19	29.19	29.25	28.81	11,100
July 28, 2025	28.92	28.92	28.92	28.94	28.77	8,800
July 25, 2025	28.75	28.64	28.64	28.79	28.64	10,000
July 24, 2025	28.7	28.8	28.8	28.88	28.66	16,727
July 23, 2025	28.7	28.94	28.94	29.02	28.69	11,532
July 22, 2025	28.65	28.7	28.7	28.73	28.58	10,600
July 21, 2025	28.55	28.71	28.71	28.8	28.54	6,900
July 18, 2025	28.6	28.37	28.37	28.78	28.33	12,900
July 17, 2025	28.15	28.47	28.47	28.54	28.15	15,049
July 16, 2025	28.07	28.2	28.2	28.25	28.05	8,100
July 15, 2025	28.33	28.22	28.22	28.33	28.1	16,134
July 14, 2025	28.4	28.29	28.29	28.49	28.29	20,400
July 11, 2025	28.3	28.61	28.61	28.61	28.3	11,600
July 10, 2025	28.25	28.11	28.11	28.29	28.08	5,317
July 09, 2025	28.22	28.32	28.32	28.65	28.22	13,531
July 08, 2025	28.09	28.32	28.32	28.39	28.04	16,600
July 07, 2025	27.9	27.86	27.86	28	27.8	14,400

First Trust Alternative Absolute Return Strategy ETF (FAAR) NASDAQ