MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FAAR — First Trust Alternative Absolute Return Strategy ETF
NasdaqFirst Trust Alternative Absolute Return Strategy ETF
$32.18
-0.18(-0.57%)
- O
- 32.01
- H
- 32.18
- L
- 31.80
- V
- 56.55K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$32.18
Period Return+20.66%
Period High$35.81
Period Low$26.31
Avg Daily Volume36.2K
Total Trading Days365
FAAR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $32.01 | $32.18 | $31.80 | $32.18 | $-0.18 | -0.57% | 56,548 | $32.04 | $31.80 $32.18 |
| Oct 1, 2026 | $32.26 | $32.47 | $32.22 | $32.36 | +$0.12 | +0.37% | 171,488 | $32.31 | $32.22 $32.47 |
| Sep 30, 2026 | $32.29 | $32.51 | $32.22 | $32.25 | +$0.21 | +0.64% | 70,729 | $32.26 | $32.22 $32.51 |
| Sep 29, 2026 | $31.90 | $32.08 | $31.86 | $32.04 | +$0.11 | +0.34% | 42,100 | $31.98 | $31.86 $32.08 |
| Sep 28, 2026 | $32.07 | $32.13 | $31.82 | $31.93 | $-0.32 | -0.98% | 43,358 | $31.97 | $31.82 $32.13 |
| Sep 25, 2026 | $32.32 | $32.40 | $32.09 | $32.25 | $-0.32 | -0.98% | 40,152 | $32.18 | $32.09 $32.40 |
| Sep 24, 2026 | $32.38 | $32.80 | $32.38 | $32.57 | +$0.07 | +0.20% | 40,678 | $32.60 | $32.38 $32.80 |
| Sep 23, 2026 | $32.30 | $32.53 | $32.28 | $32.50 | +$0.20 | +0.61% | 39,158 | $32.42 | $32.28 $32.53 |
| Sep 22, 2026 | $32.19 | $32.36 | $32.19 | $32.30 | +$0.10 | +0.30% | 47,141 | $32.26 | $32.19 $32.36 |
| Sep 21, 2026 | $32.30 | $32.37 | $32.14 | $32.21 | $-0.40 | -1.23% | 43,828 | $32.23 | $32.14 $32.37 |
| Sep 18, 2026 | $32.61 | $32.67 | $32.52 | $32.61 | +$0.28 | +0.88% | 16,147 | $32.61 | $32.52 $32.67 |
| Sep 17, 2026 | $32.21 | $32.49 | $32.21 | $32.32 | +$0.19 | +0.58% | 67,676 | $32.38 | $32.21 $32.49 |
| Sep 16, 2026 | $32.28 | $32.34 | $32.12 | $32.14 | $-0.31 | -0.95% | 19,587 | $32.23 | $32.12 $32.34 |
| Sep 15, 2026 | $32.22 | $32.46 | $32.22 | $32.45 | +$0.42 | +1.31% | 33,980 | $32.38 | $32.22 $32.46 |
| Sep 14, 2026 | $32.17 | $32.24 | $32.00 | $32.02 | +$0.03 | +0.10% | 79,145 | $32.10 | $32.00 $32.24 |
| Sep 11, 2026 | $31.89 | $32.05 | $31.89 | $31.99 | $-0.15 | -0.47% | 128,434 | $31.95 | $31.89 $32.05 |
| Sep 10, 2026 | $31.92 | $32.21 | $31.91 | $32.15 | +$0.20 | +0.63% | 34,551 | $32.10 | $31.91 $32.21 |
| Sep 9, 2026 | $31.90 | $32.02 | $31.87 | $31.95 | +$0.17 | +0.55% | 21,926 | $31.95 | $31.87 $32.02 |
| Sep 8, 2026 | $31.80 | $31.86 | $31.70 | $31.77 | +$0.24 | +0.75% | 35,365 | $31.77 | $31.70 $31.86 |
| Sep 4, 2026 | $31.33 | $31.58 | $31.33 | $31.54 | +$0.09 | +0.29% | 41,567 | $31.52 | $31.33 $31.58 |
| Sep 3, 2026 | $31.40 | $31.76 | $31.39 | $31.45 | +$0.16 | +0.52% | 16,459 | $31.48 | $31.39 $31.76 |
| Sep 2, 2026 | $31.27 | $31.34 | $31.24 | $31.28 | +$0.04 | +0.14% | 35,306 | $31.28 | $31.24 $31.34 |
| Sep 1, 2026 | $30.94 | $31.27 | $30.93 | $31.24 | +$0.29 | +0.94% | 23,721 | $31.16 | $30.93 $31.27 |
| Aug 31, 2026 | $30.93 | $30.98 | $30.85 | $30.95 | +$0.23 | +0.75% | 22,894 | $30.92 | $30.85 $30.98 |
| Aug 28, 2026 | $30.99 | $30.99 | $30.69 | $30.72 | $-0.26 | -0.84% | 12,462 | $30.81 | $30.69 $30.99 |
| Aug 27, 2026 | $30.86 | $31.00 | $30.85 | $30.97 | +$0.08 | +0.26% | 47,809 | $30.92 | $30.85 $31.00 |
| Aug 26, 2026 | $30.97 | $31.09 | $30.87 | $30.90 | $-0.14 | -0.45% | 37,520 | $30.99 | $30.87 $31.09 |
| Aug 25, 2026 | $31.03 | $31.11 | $30.96 | $31.03 | $-0.11 | -0.34% | 14,461 | $31.06 | $30.96 $31.11 |
| Aug 24, 2026 | $31.31 | $31.41 | $31.07 | $31.14 | $-0.30 | -0.95% | 52,989 | $31.20 | $31.07 $31.41 |
| Aug 21, 2026 | $31.48 | $31.55 | $31.44 | $31.44 | +$0.09 | +0.29% | 23,645 | $31.49 | $31.44 $31.55 |