First Trust Alt Abs Ret Strat ETF (FAAR)
28.69
-0.17
(-0.59%)
USD |
NASDAQ |
Jun 06, 16:00
FAAR Price: 28.69 for June 6, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 06, 2023 | 28.79 | 28.90 | 28.65 | 28.69 | 15512.00 |
| Jun 05, 2023 | 28.95 | 29.02 | 28.79 | 28.86 | 117095.0 |
| Jun 02, 2023 | 28.88 | 29.05 | 28.79 | 28.91 | 21401.00 |
| Jun 01, 2023 | 28.97 | 29.14 | 28.86 | 28.88 | 14192.00 |
| May 31, 2023 | 29.17 | 29.30 | 29.11 | 29.17 | 24518.00 |
| May 30, 2023 | 29.08 | 29.35 | 29.08 | 29.17 | 38205.00 |
| May 26, 2023 | 29.29 | 29.40 | 29.21 | 29.24 | 25804.00 |
| May 25, 2023 | 29.19 | 29.40 | 29.11 | 29.38 | 17501.00 |
| May 24, 2023 | 28.99 | 29.41 | 28.43 | 29.07 | 14910.00 |
| May 23, 2023 | 28.92 | 29.08 | 28.91 | 29.00 | 16535.00 |
| May 22, 2023 | 28.65 | 28.91 | 28.65 | 28.91 | 13098.00 |
| May 19, 2023 | 28.51 | 28.64 | 28.50 | 28.52 | 23097.00 |
| May 18, 2023 | 28.68 | 28.94 | 28.24 | 28.60 | 18720.00 |
| May 17, 2023 | 28.84 | 28.85 | 28.69 | 28.75 | 44307.00 |
| May 16, 2023 | 28.92 | 28.92 | 28.72 | 28.83 | 61397.00 |
| May 15, 2023 | 28.98 | 29.05 | 28.84 | 28.86 | 11870.00 |
| May 12, 2023 | 28.94 | 29.16 | 28.94 | 28.96 | 27597.00 |
| May 11, 2023 | 29.06 | 29.22 | 29.06 | 29.10 | 40743.00 |
| May 10, 2023 | 29.14 | 29.21 | 28.60 | 29.21 | 33420.00 |
| May 09, 2023 | 29.08 | 29.11 | 29.03 | 29.03 | 11449.00 |
| May 08, 2023 | 29.03 | 29.11 | 28.98 | 29.09 | 14257.00 |
| May 05, 2023 | 28.98 | 29.00 | 28.87 | 28.98 | 16193.00 |
| May 04, 2023 | 28.80 | 29.03 | 28.80 | 28.90 | 12824.00 |
| May 03, 2023 | 28.86 | 28.97 | 28.82 | 28.92 | 15369.00 |
| May 02, 2023 | 28.97 | 29.04 | 28.90 | 28.95 | 113869.0 |
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
28.71
Average
28.65
Median