First Trust Alternative Absolute Return Strategy ETF (FAAR) Historical Stock Data

30.00 ↑0.17 (0.57%)
As of January 30, 2023, 9:30am EST.

Historical Data

In the past 30 trading days, FAAR is up 0.26% a day on average. There have been 19 days where First Trust Alternative Absolute Return Strategy ETF closed green and 11 days where FAAR closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2729.9829.83↓$0.15 (-0.50%)29.8229.9836.51K
2023-01-2630.0130.02↑$0.01 (0.03%)29.8730.0324.64K
2023-01-2529.5929.71↑$0.11 (0.39%)29.5429.7933.09K
2023-01-2429.6529.70↑$0.05 (0.17%)29.5729.7821.90K
2023-01-2329.6629.71↑$0.05 (0.17%)29.5329.7137.39K
2023-01-2029.8529.75↓$0.10 (-0.34%)29.6529.85163.73K
2023-01-1929.8029.79↓$0.01 (-0.05%)29.7929.9612.71K
2023-01-1829.8629.81↓$0.05 (-0.17%)29.7730.00166.68K
2023-01-1729.9029.99↑$0.09 (0.30%)29.8130.0734.78K
2023-01-1329.8929.96↑$0.07 (0.23%)29.8029.9732.05K
2023-01-1229.4929.75↑$0.26 (0.88%)29.4929.9345.18K
2023-01-1129.7029.62↓$0.08 (-0.27%)29.5429.8030.10K
2023-01-1029.5029.66↑$0.16 (0.54%)29.4329.6621.88K
2023-01-0929.5029.35↓$0.15 (-0.51%)29.3329.5041.79K
2023-01-0629.3129.33↑$0.02 (0.07%)28.8429.4147.80K
2023-01-0529.4829.40↓$0.08 (-0.27%)29.2329.6360.67K
2023-01-0429.4129.40↓$0.02 (-0.05%)29.0429.53131.45K
2023-01-0329.6929.60↓$0.09 (-0.30%)29.4329.7767.50K
2022-12-3029.9429.88↓$0.06 (-0.20%)29.7330.0485.56K
2022-12-2929.7729.82↑$0.05 (0.15%)29.4929.91113.64K
2022-12-2829.8529.90↑$0.05 (0.17%)29.6731.12325.34K
2022-12-2729.0529.78↑$0.72 (2.50%)29.0529.8747.51K
2022-12-2329.4429.44↑$0.00 (0.00%)29.4429.8624K
2022-12-2229.4529.49↑$0.04 (0.14%)29.2829.5218.11K
2022-12-2129.1329.43↑$0.30 (1.03%)29.0829.4347.65K
2022-12-2029.0229.21↑$0.19 (0.65%)29.0129.2324.61K
2022-12-1929.0128.93↓$0.08 (-0.28%)28.9329.3422.44K
2022-12-1628.9829.09↑$0.11 (0.38%)28.9129.17150.06K
2022-12-1528.6129.00↑$0.39 (1.36%)28.6129.2424.35K
2022-12-1430.0430.52↑$0.48 (1.60%)30.0431.0650.61K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.