Date	Open	High	Low	Close	Volume	Change (%)
Mar 02, 2026	31.26	31.41	30.95	31.31	12,776	+1.08(+3.57%)
Feb 27, 2026	30.25	30.26	30.12	30.23	13,720	+0.16(+0.52%)
Feb 26, 2026	29.97	30.24	29.97	30.07	17,028	+0.03(+0.10%)
Feb 25, 2026	29.90	30.35	29.90	30.05	18,163	-0.01(-0.05%)
Feb 24, 2026	29.95	30.10	29.90	30.06	15,646	+0.04(+0.15%)
Feb 23, 2026	30.04	30.11	29.92	30.02	22,996	+0.16(+0.55%)
Feb 20, 2026	29.90	29.99	29.80	29.85	23,541	-0.13(-0.43%)
Feb 19, 2026	29.67	30.02	29.67	29.98	16,048	+0.28(+0.94%)
Feb 18, 2026	29.55	29.73	29.52	29.70	19,147	+0.57(+1.97%)
Feb 17, 2026	29.13	29.20	29.03	29.13	29,239	-0.08(-0.29%)
Feb 13, 2026	29.25	29.30	29.16	29.21	14,668	+0.08(+0.27%)
Feb 12, 2026	29.45	29.45	29.08	29.13	14,521	-0.40(-1.36%)
Feb 11, 2026	29.55	29.58	29.43	29.53	31,038	+0.15(+0.52%)
Feb 10, 2026	29.40	29.42	29.28	29.38	26,390	-0.14(-0.47%)
Feb 09, 2026	29.36	29.54	29.36	29.52	20,132	+0.33(+1.15%)
Feb 06, 2026	29.09	29.33	29.09	29.18	18,503	+0.16(+0.56%)
Feb 05, 2026	29.03	29.15	28.89	29.02	24,540	-0.36(-1.23%)
Feb 04, 2026	29.33	29.51	29.21	29.38	15,421	+0.11(+0.38%)
Feb 03, 2026	28.98	29.30	28.11	29.27	22,672	+0.29(+1.00%)
Feb 02, 2026	29.04	29.90	28.89	28.98	26,395	-0.43(-1.45%)
Jan 30, 2026	29.67	29.67	28.59	29.41	14,205	-0.43(-1.45%)
Jan 29, 2026	30.02	30.05	29.69	29.85	50,075	+0.17(+0.58%)
Jan 28, 2026	29.50	29.73	29.46	29.68	26,888	+0.16(+0.56%)
Jan 27, 2026	29.11	29.51	29.06	29.51	18,517	+0.39(+1.32%)
Jan 26, 2026	29.10	29.28	29.05	29.12	57,673	+0.23(+0.81%)
Jan 23, 2026	28.85	28.95	28.82	28.89	17,218	+0.34(+1.17%)
Jan 22, 2026	28.46	28.61	28.45	28.56	62,925	-0.11(-0.38%)
Jan 21, 2026	28.60	28.70	28.57	28.66	32,835	+0.27(+0.93%)
Jan 20, 2026	28.49	28.53	28.34	28.40	44,345	+0.21(+0.75%)
Jan 16, 2026	28.21	28.31	28.15	28.19	13,658	-0.14(-0.48%)
Jan 15, 2026	28.25	28.36	28.19	28.33	46,699	-0.04(-0.16%)
Jan 14, 2026	28.51	28.65	28.20	28.37	20,117	+0.05(+0.18%)
Jan 13, 2026	28.39	28.43	28.28	28.32	23,699	+0.41(+1.45%)
Jan 12, 2026	27.84	27.96	27.74	27.91	37,648	+0.22(+0.81%)
Jan 09, 2026	27.70	27.80	27.64	27.69	19,555	+0.10(+0.37%)
Jan 08, 2026	27.26	27.66	27.26	27.59	26,323	+0.32(+1.15%)
Jan 07, 2026	27.24	27.28	27.13	27.27	27,276	-0.01(-0.04%)
Jan 06, 2026	27.30	27.40	27.24	27.29	29,441	-0.00(-0.02%)
Jan 05, 2026	27.07	27.32	27.07	27.29	21,921	+0.10(+0.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

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

Historical Prices

Contact us

Sections

Services

Search