First Trust Alternative Absolute Return Strategy ETF (NQ: FAAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.03	28.23	28.00	28.17	20,147	+0.36(+1.31%)
Mar 10, 2025	28.04	28.05	27.76	27.81	13,573	-0.29(-1.03%)
Mar 07, 2025	28.25	28.25	28.00	28.10	18,922	+0.17(+0.61%)
Mar 06, 2025	28.00	28.05	27.82	27.93	18,551	-0.39(-1.38%)
Mar 05, 2025	28.34	28.39	28.15	28.32	12,428	-0.21(-0.74%)
Mar 04, 2025	28.38	28.59	28.26	28.53	122,965	+0.33(+1.17%)
Mar 03, 2025	28.33	28.39	28.14	28.20	11,174	-0.10(-0.35%)
Feb 28, 2025	28.27	28.39	28.23	28.30	8,559	-0.04(-0.14%)
Feb 27, 2025	28.26	28.50	28.26	28.34	16,267	+0.16(+0.57%)
Feb 26, 2025	28.07	28.24	28.07	28.18	84,731	+0.05(+0.18%)
Feb 25, 2025	28.22	28.22	28.10	28.13	17,423	-0.37(-1.30%)
Feb 24, 2025	28.48	28.53	28.38	28.50	24,722	+0.15(+0.53%)
Feb 21, 2025	28.70	28.70	28.35	28.35	26,505	-0.46(-1.60%)
Feb 20, 2025	28.85	28.97	28.77	28.81	22,831	-0.07(-0.23%)
Feb 19, 2025	28.95	29.02	28.78	28.88	9,795	+0.23(+0.82%)
Feb 18, 2025	28.27	31.10	28.27	28.64	23,392	+0.11(+0.39%)
Feb 14, 2025	28.89	28.92	28.53	28.53	11,652	-0.41(-1.42%)
Feb 13, 2025	28.70	29.03	28.70	28.94	13,631	+0.02(+0.07%)
Feb 12, 2025	28.91	28.98	28.80	28.92	30,041	+0.01(+0.03%)
Feb 11, 2025	28.94	28.98	28.87	28.91	40,509	-0.06(-0.21%)
Feb 10, 2025	28.59	28.97	28.59	28.97	31,212	+0.52(+1.83%)
Feb 07, 2025	28.39	28.52	28.32	28.45	9,699	+0.08(+0.28%)
Feb 06, 2025	28.49	28.51	28.24	28.37	40,917	-0.08(-0.28%)
Feb 05, 2025	28.32	28.56	28.32	28.45	9,999	-0.10(-0.35%)
Feb 04, 2025	28.57	28.66	28.46	28.55	7,948	-0.01(-0.04%)
Feb 03, 2025	28.66	28.66	28.44	28.56	28,855	+0.10(+0.35%)
Jan 31, 2025	28.41	28.56	28.36	28.46	7,673	-0.08(-0.27%)
Jan 30, 2025	28.54	28.66	28.43	28.54	14,702	+0.09(+0.30%)
Jan 29, 2025	28.53	28.58	28.36	28.45	15,921	-0.05(-0.18%)
Jan 28, 2025	28.39	28.54	28.38	28.50	11,877	+0.19(+0.67%)
Jan 27, 2025	28.42	28.53	28.21	28.31	26,584	-0.24(-0.84%)
Jan 24, 2025	28.48	28.64	28.42	28.55	9,809	+0.22(+0.78%)
Jan 23, 2025	28.43	28.78	28.30	28.33	11,800	-0.15(-0.53%)
Jan 22, 2025	28.42	28.50	28.28	28.48	12,557	+0.03(+0.11%)
Jan 21, 2025	28.44	28.55	28.30	28.45	23,713	-0.15(-0.52%)
Jan 17, 2025	28.57	28.73	28.57	28.60	6,787	-0.05(-0.19%)
Jan 16, 2025	28.76	28.76	28.59	28.66	22,031	-0.09(-0.31%)
Jan 15, 2025	28.61	28.76	28.58	28.75	10,950	+0.39(+1.36%)
Jan 14, 2025	28.50	28.50	28.26	28.36	17,149	-0.14(-0.49%)
Jan 13, 2025	28.41	28.62	28.41	28.50	15,657	+0.00(+0.02%)
Jan 10, 2025	28.74	28.74	28.42	28.50	17,428	+0.19(+0.67%)
Jan 08, 2025	28.31	28.32	28.16	28.30	9,831	-0.11(-0.39%)
Jan 07, 2025	28.48	28.48	28.32	28.41	7,133	+0.15(+0.55%)
Jan 06, 2025	28.46	28.73	28.24	28.26	8,712	-0.25(-0.88%)
Jan 03, 2025	28.41	28.60	28.30	28.51	12,811	+0.15(+0.53%)