First Trust Alternative Absolute Return Strat ETF (FAAR)
33.13
-0.20
(-0.60%)
USD |
NASDAQ |
Jun 09, 16:00
33.11
-0.02
(-0.06%)
After-Hours: 20:00
FAAR Price : 33.13 for June 9, 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 |
|---|---|---|---|---|---|
| Jun 09, 2026 | 33.15 | 33.21 | 32.96 | 33.13 | 42702.00 |
| Jun 08, 2026 | 33.43 | 33.43 | 33.22 | 33.33 | 28913.00 |
| Jun 05, 2026 | 33.58 | 33.68 | 33.34 | 33.39 | 23456.00 |
| Jun 04, 2026 | 33.78 | 34.67 | 33.65 | 33.80 | 25336.00 |
| Jun 03, 2026 | 33.92 | 34.06 | 33.90 | 33.96 | 38497.00 |
| Jun 02, 2026 | 33.98 | 34.01 | 33.86 | 33.96 | 26099.00 |
| Jun 01, 2026 | 33.83 | 34.02 | 33.83 | 33.90 | 23640.00 |
| May 29, 2026 | 33.83 | 33.95 | 33.73 | 33.88 | 27354.00 |
| May 28, 2026 | 33.77 | 33.98 | 33.07 | 33.92 | 18640.00 |
| May 27, 2026 | 33.46 | 33.67 | 33.35 | 33.58 | 26359.00 |
| May 26, 2026 | 33.72 | 33.81 | 33.54 | 33.61 | 31333.00 |
| May 22, 2026 | 34.07 | 34.09 | 33.94 | 33.95 | 24640.00 |
| May 21, 2026 | 34.19 | 34.47 | 33.95 | 34.04 | 31897.00 |
| May 20, 2026 | 34.20 | 34.21 | 34.02 | 34.06 | 24507.00 |
| May 19, 2026 | 34.21 | 34.33 | 34.13 | 34.29 | 97281.00 |
| May 18, 2026 | 34.38 | 34.48 | 34.34 | 34.34 | 27054.00 |
| May 15, 2026 | 34.14 | 34.22 | 34.10 | 34.18 | 31137.00 |
| May 14, 2026 | 34.01 | 34.10 | 33.98 | 34.07 | 30319.00 |
| May 13, 2026 | 34.21 | 34.24 | 33.94 | 34.00 | 19865.00 |
| May 12, 2026 | 34.12 | 34.15 | 33.95 | 34.08 | 41299.00 |
| May 11, 2026 | 33.82 | 33.94 | 33.82 | 33.88 | 28016.00 |
| May 08, 2026 | 33.68 | 33.78 | 33.62 | 33.64 | 20537.00 |
| May 07, 2026 | 33.49 | 33.66 | 33.33 | 33.56 | 31800.00 |
| May 06, 2026 | 33.89 | 33.89 | 33.56 | 33.60 | 32976.00 |
| May 05, 2026 | 34.04 | 34.14 | 33.89 | 33.96 | 16909.00 |
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