First Trust Alternative Absolute Return Strat ETF (FAAR)
32.14
-0.31
(-0.95%)
USD |
NASDAQ |
Sep 16, 16:00
FAAR Price : 32.14 for Sept. 16, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 16, 2026 | 32.28 | 32.34 | 32.12 | 32.14 | 19587.00 |
| Sep 15, 2026 | 32.22 | 32.46 | 32.22 | 32.44 | 33979.00 |
| Sep 14, 2026 | 32.17 | 32.24 | 32.00 | 32.02 | 79145.00 |
| Sep 11, 2026 | 31.89 | 32.05 | 31.89 | 31.99 | 128434.0 |
| Sep 10, 2026 | 31.92 | 32.21 | 31.91 | 32.14 | 34551.00 |
| Sep 09, 2026 | 31.90 | 32.02 | 31.87 | 31.94 | 21926.00 |
| Sep 08, 2026 | 31.80 | 31.86 | 31.70 | 31.77 | 35365.00 |
| Sep 04, 2026 | 31.33 | 31.58 | 31.33 | 31.54 | 41567.00 |
| Sep 03, 2026 | 31.40 | 31.76 | 31.39 | 31.44 | 16459.00 |
| Sep 02, 2026 | 31.27 | 31.34 | 31.24 | 31.28 | 35306.00 |
| Sep 01, 2026 | 30.94 | 31.27 | 30.92 | 31.24 | 23721.00 |
| Aug 31, 2026 | 30.93 | 30.98 | 30.84 | 30.95 | 22894.00 |
| Aug 28, 2026 | 30.99 | 30.99 | 30.69 | 30.72 | 12462.00 |
| Aug 27, 2026 | 30.86 | 31.00 | 30.85 | 30.97 | 47809.00 |
| Aug 26, 2026 | 30.97 | 31.09 | 30.87 | 30.90 | 37520.00 |
| Aug 25, 2026 | 31.03 | 31.11 | 30.96 | 31.03 | 14461.00 |
| Aug 24, 2026 | 31.31 | 31.41 | 31.07 | 31.14 | 52989.00 |
| Aug 21, 2026 | 31.48 | 31.55 | 31.44 | 31.44 | 23645.00 |
| Aug 20, 2026 | 31.10 | 31.37 | 31.10 | 31.35 | 6363.00 |
| Aug 19, 2026 | 31.26 | 31.27 | 31.07 | 31.11 | 34080.00 |
| Aug 18, 2026 | 31.09 | 31.22 | 31.08 | 31.16 | 14450.00 |
| Aug 17, 2026 | 31.01 | 31.16 | 31.00 | 31.11 | 31494.00 |
| Aug 14, 2026 | 30.82 | 30.95 | 30.82 | 30.90 | 20083.00 |
| Aug 13, 2026 | 31.05 | 31.18 | 31.01 | 31.05 | 42034.00 |
| Aug 12, 2026 | 31.20 | 31.22 | 31.03 | 31.18 | 14778.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median