First Trust Alt Abs Ret Strat ETF (FAAR)
28.72
-0.43
(-1.46%)
USD |
NASDAQ |
Apr 30, 16:00
FAAR Price: 28.72 for April 30, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 30, 2024 | 28.92 | 28.96 | 28.70 | 28.72 | 27857.00 |
Apr 29, 2024 | 29.24 | 29.30 | 29.06 | 29.15 | 22334.00 |
Apr 26, 2024 | 29.21 | 29.33 | 29.19 | 29.22 | 15479.00 |
Apr 25, 2024 | 29.12 | 29.31 | 28.66 | 29.18 | 13301.00 |
Apr 24, 2024 | 29.05 | 29.20 | 29.00 | 29.13 | 20161.00 |
Apr 23, 2024 | 28.73 | 28.93 | 28.73 | 28.85 | 16542.00 |
Apr 22, 2024 | 28.89 | 28.98 | 28.83 | 28.88 | 17595.00 |
Apr 19, 2024 | 28.89 | 29.19 | 28.83 | 29.01 | 51753.00 |
Apr 18, 2024 | 28.98 | 29.17 | 28.51 | 29.02 | 30901.00 |
Apr 17, 2024 | 29.10 | 29.32 | 28.58 | 28.99 | 33334.00 |
Apr 16, 2024 | 29.25 | 29.32 | 29.12 | 29.22 | 27064.00 |
Apr 15, 2024 | 29.14 | 29.31 | 29.09 | 29.28 | 31851.00 |
Apr 12, 2024 | 29.32 | 29.44 | 28.97 | 29.10 | 39708.00 |
Apr 11, 2024 | 28.95 | 29.15 | 28.51 | 29.05 | 16779.00 |
Apr 10, 2024 | 28.92 | 29.12 | 28.89 | 29.11 | 56120.00 |
Apr 09, 2024 | 28.95 | 29.07 | 28.90 | 28.90 | 14781.00 |
Apr 08, 2024 | 29.07 | 29.09 | 28.87 | 29.00 | 37665.00 |
Apr 05, 2024 | 29.07 | 29.16 | 28.89 | 29.04 | 137123.0 |
Apr 04, 2024 | 28.91 | 29.13 | 28.91 | 29.13 | 44737.00 |
Apr 03, 2024 | 28.89 | 29.02 | 28.85 | 29.02 | 50532.00 |
Apr 02, 2024 | 28.75 | 28.96 | 28.69 | 28.96 | 32166.00 |
Apr 01, 2024 | 28.15 | 28.78 | 28.15 | 28.58 | 145956.0 |
Mar 28, 2024 | 28.81 | 28.81 | 28.63 | 28.79 | 28873.00 |
Mar 27, 2024 | 28.56 | 28.72 | 28.00 | 28.66 | 590400.0 |
Mar 26, 2024 | 28.73 | 28.73 | 28.56 | 28.56 | 22445.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.77
Minimum
Mar 24 2020
35.63
Maximum
Jun 09 2022
28.85
Average
28.72
Median