First Trust Alternative Absolute Return Strategy ETF (FAAR) NASDAQ

33.96

+0.05(+0.15%)

Updated at June 02 04:00PM

Currency In USD

FAAR Historical Return

If you invested $1000 in First Trust Alternative Absolute Return Strategy ETF (FAAR) 10 years ago, it would be worth $1,654.73 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,493.84, while $1000 invested 1 year ago would be worth $1,407.75. This corresponds to total returns of 65.47%, 49.38%, 40.78%, respectively, with annualized returns of 5.16%, 8.35%, 40.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

FAAR Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	33.98	33.96	33.96	34.01	33.86	26,099
June 01, 2026	33.83	33.91	33.91	34.02	33.83	23,639
May 29, 2026	33.83	33.88	33.88	33.95	33.73	27,354
May 28, 2026	33.77	33.92	33.92	33.97	33.07	18,639
May 27, 2026	33.65	33.59	33.59	33.67	33.35	26,351
May 26, 2026	33.73	33.61	33.61	33.8	33.55	30,086
May 22, 2026	34.07	33.95	33.95	34.09	33.94	24,639
May 21, 2026	34.19	34.05	34.05	34.47	33.95	31,887
May 20, 2026	34.2	34.06	34.06	34.21	34.02	24,507
May 19, 2026	34.21	34.29	34.29	34.33	34.13	97,276
May 18, 2026	34.38	34.34	34.34	34.48	34.34	27,095
May 15, 2026	34.14	34.18	34.18	34.22	34.1	31,137
May 14, 2026	34.01	34.07	34.07	34.1	33.98	30,318
May 13, 2026	34.21	34.01	34.01	34.24	33.94	19,865
May 12, 2026	34.14	34.08	34.08	34.15	34	41,296
May 11, 2026	33.82	33.88	33.88	33.94	33.82	28,466
May 08, 2026	33.68	33.64	33.64	33.77	33.62	20,536
May 07, 2026	33.37	33.56	33.56	33.66	33.33	31,793
May 06, 2026	33.89	33.6	33.6	33.89	33.56	33,058
May 05, 2026	34.04	33.97	33.97	34.14	33.89	16,973
May 04, 2026	34.08	34.23	34.23	34.28	34.08	21,750
May 01, 2026	34.12	34.17	34.17	34.24	34.09	19,761
April 30, 2026	34.02	34.33	34.33	35.81	34	13,153
April 29, 2026	34.17	34.27	34.27	34.28	34.09	20,040
April 28, 2026	33.95	34.08	34.08	34.09	33.92	20,942
April 27, 2026	34.01	34.13	34.13	34.23	34	28,436
April 24, 2026	33.95	33.98	33.98	33.99	33.84	16,611
April 23, 2026	33.85	34.04	34.04	34.07	33.84	47,729
April 22, 2026	33.72	33.9	33.9	34.01	33.72	9,107
April 21, 2026	33.38	33.74	33.74	33.78	33.38	15,820
April 20, 2026	33.56	33.48	33.48	33.59	33.47	19,727
April 17, 2026	33.31	33.46	33.46	33.49	33.31	53,528
April 16, 2026	33.6	33.74	33.74	33.78	33.6	34,503
April 15, 2026	33.59	33.74	33.74	33.82	33.55	20,441
April 14, 2026	33.85	33.59	33.59	33.85	33.52	27,300
April 13, 2026	33.96	33.74	33.74	34.01	33.69	35,976
April 10, 2026	33.62	33.67	33.67	33.82	33.62	36,376
April 09, 2026	33.58	33.53	33.53	33.64	33.4	17,353
April 08, 2026	33.19	33.4	33.4	33.43	33.18	30,736
April 07, 2026	34.19	34.01	34.01	34.19	34	40,803
April 06, 2026	34.04	34.05	34.05	34.15	33.92	44,730
April 02, 2026	33.91	34.03	34.03	34.12	33.8	54,677
April 01, 2026	33.6	33.61	33.63	33.76	33.49	26,752
March 31, 2026	33.84	33.75	33.75	33.92	33.6	353,637
March 30, 2026	33.84	33.77	33.77	33.85	33.63	203,764
March 27, 2026	33.45	33.61	33.61	33.68	33.45	75,510
March 26, 2026	33.39	33.16	33.16	33.42	33.13	33,700
March 25, 2026	33.2	33.22	33.11	33.35	33.1	25,305
March 24, 2026	33.35	33.42	33.31	33.5	33.31	56,460
March 23, 2026	33.26	33.11	33	33.32	33	45,054
March 20, 2026	33.73	34.03	33.92	34.11	33.72	42,741
March 19, 2026	33.67	33.64	33.53	33.85	33.45	26,935
March 18, 2026	33.67	33.89	33.78	33.91	33.63	42,122
March 17, 2026	33.57	33.58	33.47	33.63	33.45	50,943
March 16, 2026	33.41	33.22	33.11	33.44	33.17	26,893
March 13, 2026	33.44	33.52	33.41	33.6	33.39	43,786
March 12, 2026	33.81	33.86	33.75	33.89	33.64	80,447
March 11, 2026	32.98	33.48	33.37	33.48	31.6	24,777
March 10, 2026	33.01	32.97	32.86	33.27	32.08	24,017
March 09, 2026	34.03	32.67	32.57	34.34	32.48	69,310