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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	33.91	34.12	33.80	34.03	54,682	+0.40(+1.19%)
Apr 01, 2026	33.60	33.76	33.49	33.63	26,757	-0.12(-0.35%)
Mar 31, 2026	33.84	33.92	33.60	33.75	353,638	-0.02(-0.05%)
Mar 30, 2026	33.84	33.85	33.63	33.77	203,586	+0.16(+0.47%)
Mar 27, 2026	33.45	33.68	33.45	33.61	75,511	+0.45(+1.35%)
Mar 26, 2026	33.39	33.42	33.13	33.16	33,700	-0.06(-0.19%)
Mar 25, 2026	33.19	33.35	33.10	33.22	25,307	-0.20(-0.59%)
Mar 24, 2026	33.35	33.50	33.31	33.42	56,461	+0.30(+0.92%)
Mar 23, 2026	33.26	33.32	33.00	33.11	45,054	-0.92(-2.70%)
Mar 20, 2026	33.73	34.11	33.72	34.03	42,742	+0.39(+1.16%)
Mar 19, 2026	33.67	33.85	33.45	33.64	26,935	-0.25(-0.74%)
Mar 18, 2026	33.67	33.91	33.59	33.89	42,180	+0.31(+0.92%)
Mar 17, 2026	33.57	33.63	33.45	33.58	50,943	+0.36(+1.08%)
Mar 16, 2026	33.41	33.44	33.17	33.22	26,893	-0.30(-0.88%)
Mar 13, 2026	33.44	33.60	33.39	33.52	43,786	-0.34(-1.02%)
Mar 12, 2026	33.81	33.89	33.64	33.86	80,455	+0.38(+1.14%)
Mar 11, 2026	32.98	33.48	31.60	33.48	24,781	+0.51(+1.55%)
Mar 10, 2026	33.01	33.27	32.08	32.97	24,017	+0.30(+0.91%)
Mar 09, 2026	34.03	34.34	32.48	32.67	69,311	-0.58(-1.74%)
Mar 06, 2026	33.23	33.51	33.17	33.25	20,849	+0.58(+1.79%)
Mar 05, 2026	32.47	33.01	32.40	32.67	22,588	+0.57(+1.78%)
Mar 04, 2026	31.99	32.22	31.81	32.09	20,524	+0.47(+1.49%)
Mar 03, 2026	32.00	32.15	31.46	31.62	11,135	+0.31(+1.00%)
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%)

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.