Alternative Absolute Return Strategy ETF FT (NQ: FAAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	27.94	28.09	27.91	28.03	14,325	+0.19(+0.66%)
Nov 26, 2024	27.75	27.92	27.75	27.84	14,473	+0.13(+0.49%)
Nov 25, 2024	27.78	27.87	27.69	27.71	30,784	-0.27(-0.96%)
Nov 22, 2024	27.83	28.04	27.83	27.98	27,116	+0.18(+0.65%)
Nov 21, 2024	27.81	27.91	27.74	27.80	18,977	+0.02(+0.07%)
Nov 20, 2024	27.76	27.84	27.70	27.78	54,650	-0.06(-0.22%)
Nov 19, 2024	27.81	27.95	27.76	27.84	24,044	-0.03(-0.11%)
Nov 18, 2024	27.79	27.92	27.74	27.87	11,050	+0.14(+0.50%)
Nov 15, 2024	27.79	27.79	27.61	27.73	17,840	+0.02(+0.07%)
Nov 14, 2024	27.58	27.72	27.58	27.71	22,376	+0.20(+0.73%)
Nov 13, 2024	27.46	27.60	27.44	27.51	12,648	-0.07(-0.25%)
Nov 12, 2024	27.61	27.61	27.45	27.58	8,204	+0.14(+0.51%)
Nov 11, 2024	27.49	27.53	27.42	27.44	9,100	-0.25(-0.90%)
Nov 08, 2024	27.85	27.88	27.68	27.69	11,907	-0.37(-1.32%)
Nov 07, 2024	27.86	28.09	27.83	28.06	16,511	+0.43(+1.56%)
Nov 06, 2024	27.62	27.77	27.61	27.63	22,149	-0.32(-1.14%)
Nov 05, 2024	27.99	28.00	27.90	27.95	8,762	+0.02(+0.07%)
Nov 04, 2024	27.83	27.93	27.79	27.93	11,231	+0.20(+0.72%)
Nov 01, 2024	28.00	28.00	27.73	27.73	9,162	-0.26(-0.93%)
Oct 31, 2024	27.88	27.99	27.79	27.99	7,702	+0.12(+0.43%)
Oct 30, 2024	27.84	27.97	27.84	27.87	11,583	+0.08(+0.29%)
Oct 29, 2024	27.79	27.93	27.77	27.79	19,365	-0.08(-0.29%)
Oct 28, 2024	27.70	27.87	27.70	27.87	15,105	+0.03(+0.11%)
Oct 25, 2024	27.84	27.96	27.80	27.84	14,576	-0.09(-0.32%)
Oct 24, 2024	27.93	27.93	27.77	27.93	23,700	+0.01(+0.02%)
Oct 23, 2024	28.00	28.02	27.88	27.92	630,181	-0.10(-0.35%)
Oct 22, 2024	27.98	28.08	27.94	28.02	6,667	+0.14(+0.51%)
Oct 21, 2024	27.94	28.02	27.82	27.88	19,629	-0.04(-0.14%)
Oct 18, 2024	27.89	28.00	27.85	27.92	9,662	+0.10(+0.36%)
Oct 17, 2024	27.74	27.87	27.74	27.82	10,771	+0.00(+0.02%)
Oct 16, 2024	27.83	27.89	27.73	27.82	10,561	-0.08(-0.30%)
Oct 15, 2024	27.82	27.91	27.72	27.90	8,572	-0.09(-0.32%)
Oct 14, 2024	27.93	28.00	27.88	27.99	6,834	+0.02(+0.07%)
Oct 11, 2024	27.93	27.98	27.88	27.97	5,252	+0.13(+0.47%)
Oct 10, 2024	27.73	27.84	27.71	27.84	14,818	+0.24(+0.87%)
Oct 09, 2024	27.58	27.69	27.58	27.60	5,914	-0.10(-0.36%)
Oct 08, 2024	27.70	27.72	27.58	27.70	15,737	+0.03(+0.11%)
Oct 07, 2024	27.77	27.77	27.64	27.67	13,952	-0.12(-0.44%)
Oct 04, 2024	27.79	27.86	27.72	27.79	17,601	+0.01(+0.05%)
Oct 03, 2024	27.73	27.86	27.73	27.78	18,139	+0.01(+0.04%)
Oct 02, 2024	27.76	27.79	27.65	27.77	21,207	-0.04(-0.14%)
Oct 01, 2024	27.85	27.90	27.76	27.81	24,005	-0.02(-0.07%)
Sep 30, 2024	27.86	27.86	27.75	27.83	35,173	-0.12(-0.43%)
Sep 27, 2024	27.90	27.95	27.81	27.95	48,364	+0.11(+0.40%)
Sep 26, 2024	27.83	27.93	27.81	27.84	672,144	-0.09(-0.32%)
Sep 25, 2024	27.84	27.93	27.80	27.93	8,368	+0.08(+0.29%)
Sep 24, 2024	27.79	27.96	27.79	27.85	10,617	+0.06(+0.21%)
Sep 23, 2024	27.83	27.92	27.76	27.79	15,028	-0.11(-0.39%)
Sep 20, 2024	27.86	27.92	27.80	27.90	11,404	+0.07(+0.25%)
Sep 19, 2024	27.91	27.96	27.83	27.83	13,449	-0.05(-0.18%)
Sep 18, 2024	27.88	27.96	27.81	27.88	11,137	+0.03(+0.11%)
Sep 17, 2024	27.87	28.00	27.85	27.85	11,828	-0.11(-0.39%)
Sep 16, 2024	27.93	27.97	27.85	27.96	20,087	+0.00(+0.02%)
Sep 13, 2024	27.94	28.00	27.85	27.95	7,131	-0.01(-0.04%)
Sep 12, 2024	27.96	28.05	27.92	27.96	17,173	+0.01(+0.05%)
Sep 11, 2024	27.96	28.05	27.94	27.95	15,572	-0.09(-0.32%)
Sep 10, 2024	28.06	28.15	28.01	28.04	27,515	-0.08(-0.30%)
Sep 09, 2024	28.20	28.21	28.12	28.12	7,820	+0.03(+0.11%)
Sep 06, 2024	28.06	28.13	28.02	28.09	5,900	+0.16(+0.59%)
Sep 05, 2024	27.86	28.02	27.86	27.93	5,945	+0.08(+0.30%)
Sep 04, 2024	27.94	27.95	27.79	27.84	14,214	-0.02(-0.09%)