First Trust Alternative Absolute Return Strategy ETF (FAAR)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

28.38

-0.07

(-0.23%)

A partir del 10:57AM EDT. Mercado abierto.

Periodo de tiempo:

28 jun 2023 - 28 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	28.48	28.50	28.35	28.38	28.38	1,252
27 jun 2024	28.57	28.57	28.38	28.44	28.44	26,300
27 jun 2024	0.235 Dividendo
26 jun 2024	28.55	28.63	28.52	28.54	28.31	11,600
25 jun 2024	28.59	28.63	28.55	28.56	28.32	5,600
24 jun 2024	28.53	28.75	28.53	28.72	28.48	16,000
21 jun 2024	28.56	28.64	28.47	28.53	28.30	17,400
20 jun 2024	28.69	28.69	28.53	28.62	28.38	15,600
18 jun 2024	28.50	28.54	28.44	28.54	28.31	17,000
17 jun 2024	28.41	28.55	28.41	28.50	28.26	7,400
14 jun 2024	28.34	28.47	28.25	28.43	28.20	11,200
13 jun 2024	28.38	28.42	28.32	28.38	28.15	9,700
12 jun 2024	28.38	28.44	28.28	28.40	28.17	9,900
11 jun 2024	28.24	28.27	28.16	28.18	27.95	13,500
10 jun 2024	28.09	28.37	28.09	28.35	28.12	12,000
07 jun 2024	28.16	28.23	28.00	28.00	27.77	8,600
06 jun 2024	28.25	28.42	28.24	28.32	28.09	4,300
05 jun 2024	28.11	28.27	28.11	28.27	28.04	13,000
04 jun 2024	28.02	28.14	27.99	28.04	27.81	11,500
03 jun 2024	28.24	28.27	28.12	28.20	27.97	21,900
31 may 2024	28.29	28.33	28.21	28.24	28.01	9,800
30 may 2024	28.50	28.61	28.38	28.44	28.21	8,300
29 may 2024	28.65	28.70	28.47	28.51	28.28	9,200
28 may 2024	28.59	28.73	28.59	28.71	28.47	10,300
24 may 2024	28.30	28.40	28.26	28.40	28.17	9,600
23 may 2024	28.25	28.27	28.04	28.06	27.83	13,700
22 may 2024	28.35	28.36	28.18	28.19	27.96	19,000
21 may 2024	28.57	28.64	28.52	28.63	28.39	13,300
20 may 2024	28.49	28.57	28.45	28.46	28.23	11,600
17 may 2024	28.37	28.54	28.34	28.54	28.31	28,000
16 may 2024	28.20	28.30	28.17	28.18	27.95	36,300
15 may 2024	28.14	28.30	28.14	28.24	28.01	12,500
14 may 2024	28.11	28.25	28.10	28.25	28.02	11,100
13 may 2024	28.24	28.26	28.01	28.02	27.79	7,600
10 may 2024	28.31	28.35	28.16	28.24	28.01	10,500
09 may 2024	28.20	28.29	28.17	28.26	28.03	12,000
08 may 2024	28.15	28.24	28.15	28.20	27.97	12,300
07 may 2024	28.29	28.32	28.16	28.26	28.03	34,600
06 may 2024	28.17	28.32	28.12	28.20	27.97	16,200
03 may 2024	28.33	28.33	28.16	28.19	27.96	28,300
02 may 2024	28.40	28.47	28.30	28.31	28.08	51,700
01 may 2024	28.72	28.82	28.41	28.54	28.31	23,300
30 abr 2024	28.92	28.96	28.70	28.72	28.48	27,900
29 abr 2024	29.24	29.30	29.06	29.15	28.91	22,300
26 abr 2024	29.21	29.33	29.19	29.22	28.98	15,500
25 abr 2024	29.12	29.31	28.67	29.18	28.94	13,300
24 abr 2024	29.05	29.20	29.00	29.13	28.89	20,200
23 abr 2024	28.73	28.93	28.73	28.85	28.61	16,600
22 abr 2024	28.89	28.98	28.83	28.88	28.64	17,600
19 abr 2024	28.89	29.19	28.83	29.01	28.77	51,800
18 abr 2024	28.98	29.17	28.51	29.02	28.78	30,800
17 abr 2024	29.10	29.32	28.58	28.99	28.75	33,300
16 abr 2024	29.25	29.32	29.12	29.22	28.98	27,100
15 abr 2024	29.14	29.31	29.09	29.28	29.04	31,900
12 abr 2024	29.32	29.44	28.97	29.10	28.86	39,700
11 abr 2024	28.95	29.15	28.51	29.05	28.81	16,900
10 abr 2024	28.92	29.12	28.89	29.11	28.87	56,100
09 abr 2024	28.95	29.07	28.90	28.90	28.66	14,800
08 abr 2024	29.07	29.09	28.87	29.00	28.76	37,700
05 abr 2024	29.07	29.16	28.89	29.04	28.80	137,100
04 abr 2024	28.91	29.13	28.91	29.13	28.89	44,800
03 abr 2024	28.89	29.02	28.85	29.02	28.78	50,500
02 abr 2024	28.75	28.96	28.69	28.96	28.72	32,200
01 abr 2024	28.15	28.78	28.15	28.58	28.34	146,100
28 mar 2024	28.81	28.81	28.63	28.79	28.55	28,900
27 mar 2024	28.56	28.72	28.00	28.66	28.42	590,400
26 mar 2024	28.73	28.73	28.56	28.56	28.32	22,400
25 mar 2024	28.51	28.76	28.44	28.75	28.51	14,600
22 mar 2024	28.57	28.62	28.44	28.48	28.24	18,000
21 mar 2024	28.53	28.62	28.47	28.57	28.33	14,800
21 mar 2024	0.203 Dividendo
20 mar 2024	28.68	28.90	28.62	28.69	28.25	18,900
19 mar 2024	28.85	28.87	28.72	28.78	28.34	16,500
18 mar 2024	28.73	28.89	28.70	28.76	28.32	54,800
15 mar 2024	28.58	28.71	28.56	28.71	28.27	14,700
14 mar 2024	28.62	28.71	28.59	28.59	28.15	23,200
13 mar 2024	28.56	28.62	28.51	28.58	28.15	63,800
12 mar 2024	28.41	28.60	28.41	28.45	28.02	27,000
11 mar 2024	28.41	28.53	28.37	28.50	28.07	9,500
08 mar 2024	28.43	28.51	28.33	28.36	27.93	23,300
07 mar 2024	28.44	28.67	28.42	28.64	28.20	38,500
06 mar 2024	28.40	28.45	28.35	28.42	27.99	26,500
05 mar 2024	28.26	28.32	28.22	28.26	27.83	10,000
04 mar 2024	28.45	28.45	28.28	28.29	27.86	21,800
01 mar 2024	28.45	28.46	28.36	28.45	28.02	22,800
29 feb 2024	28.27	28.44	28.26	28.34	27.91	15,700
28 feb 2024	28.55	28.57	28.33	28.43	28.00	44,800
27 feb 2024	28.54	28.63	28.51	28.55	28.11	19,500
26 feb 2024	28.43	28.58	28.43	28.58	28.14	18,200
23 feb 2024	28.31	28.37	28.25	28.31	27.88	17,400
22 feb 2024	28.30	28.45	28.29	28.42	27.98	8,800
21 feb 2024	28.28	28.41	28.27	28.32	27.89	19,400
20 feb 2024	28.51	28.51	28.37	28.45	28.02	19,800
16 feb 2024	28.44	28.50	28.42	28.45	28.02	13,400
15 feb 2024	28.42	28.55	28.41	28.54	28.10	22,100
14 feb 2024	28.58	28.58	28.39	28.41	27.98	16,500
13 feb 2024	28.59	28.63	28.51	28.55	28.11	69,500
12 feb 2024	28.60	28.61	28.50	28.61	28.17	21,600
09 feb 2024	28.52	28.59	28.45	28.53	28.09	32,400
08 feb 2024	28.34	28.52	28.34	28.52	28.09	106,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,499.93+17.06(+0.31%)

Dow Jones39,263.28+99.22(+0.25%)

Nasdaq17,914.51+55.83(+0.31%)

Russell 20002,056.14+17.80(+0.87%)

Petróleo81.39-0.35(-0.43%)

Oro2,336.20-0.40(-0.02%)

First Trust Alternative Absolute Return Strategy ETF (FAAR)

S&P 500
5,499.93
+17.06(+0.31%)

Dow Jones
39,263.28
+99.22(+0.25%)

Nasdaq
17,914.51
+55.83(+0.31%)

Russell 2000
2,056.14
+17.80(+0.87%)

Petróleo
81.39
-0.35(-0.43%)

Oro
2,336.20
-0.40(-0.02%)