Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
25.33
+0.05 (0.20%)
At close: Jun 6, 2025, 4:00 PM
25.33
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
FARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | 25.28 | -0.21% | 5,694 |
| Jun 4, 2025 | 25.39 | 25.39 | 25.33 | 25.33 | 25.33 | 0.09% | 2,256 |
| Jun 3, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | - | 951 |
| Jun 2, 2025 | 25.29 | 25.31 | 25.28 | 25.31 | 25.31 | 0.58% | 1,671 |
| May 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.02% | 292 |
| May 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 0.09% | 400 |
| May 28, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.14 | -0.25% | 4,555 |
| May 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 0.14% | 299 |
| May 23, 2025 | 25.10 | 25.17 | 25.10 | 25.17 | 25.17 | 0.17% | 420 |
| May 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.08% | 219 |
| May 21, 2025 | 25.18 | 25.18 | 25.14 | 25.15 | 25.15 | -0.21% | 1,552 |
| May 20, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.20 | 0.28% | 477 |
| May 19, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.25% | 2,029 |
| May 16, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 25.07 | -0.06% | 14,868 |
| May 15, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 25.08 | 0.33% | 470 |
| May 14, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 25.00 | -0.33% | 386 |
| May 13, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 25.09 | 0.34% | 2,076 |
| May 12, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 25.00 | -0.16% | 791 |
| May 9, 2025 | 25.02 | 25.08 | 25.02 | 25.04 | 25.04 | 0.18% | 765 |
| May 8, 2025 | 25.06 | 25.06 | 24.99 | 24.99 | 24.99 | -0.14% | 867 |
| May 7, 2025 | 25.05 | 25.05 | 25.03 | 25.03 | 25.03 | -0.29% | 892 |
| May 6, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 25.10 | 0.45% | 163 |
| May 5, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.99 | 0.36% | 810 |
| May 2, 2025 | 24.97 | 24.98 | 24.89 | 24.90 | 24.90 | - | 2,639 |
| May 1, 2025 | 24.93 | 24.93 | 24.89 | 24.90 | 24.90 | -0.27% | 624 |
| Apr 30, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.97 | -0.28% | 594 |
| Apr 29, 2025 | 25.01 | 25.04 | 25.01 | 25.04 | 25.04 | -0.13% | 385 |
| Apr 28, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.26% | 265 |
| Apr 25, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.08% | 127 |
| Apr 24, 2025 | 24.98 | 25.02 | 24.98 | 25.02 | 25.02 | 0.53% | 580 |
| Apr 23, 2025 | 24.90 | 24.93 | 24.84 | 24.89 | 24.89 | -0.25% | 560 |
| Apr 22, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.30% | 63 |
| Apr 21, 2025 | 24.86 | 24.88 | 24.84 | 24.88 | 24.88 | 0.10% | 675 |
| Apr 17, 2025 | 24.87 | 24.87 | 24.86 | 24.86 | 24.86 | 0.09% | 610 |
| Apr 16, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.83 | 0.36% | 262 |
| Apr 15, 2025 | 24.75 | 24.75 | 24.71 | 24.75 | 24.75 | 0.15% | 1,279 |
| Apr 14, 2025 | 24.43 | 24.71 | 24.43 | 24.71 | 24.71 | 0.23% | 7,005 |
| Apr 11, 2025 | 24.55 | 24.68 | 24.54 | 24.65 | 24.65 | 0.57% | 2,401 |
| Apr 10, 2025 | 24.55 | 24.59 | 24.51 | 24.51 | 24.51 | -1.07% | 3,269 |
| Apr 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 1.79% | 208 |
| Apr 8, 2025 | 24.47 | 24.47 | 24.30 | 24.34 | 24.34 | 0.04% | 25,974 |
| Apr 7, 2025 | 24.55 | 24.55 | 24.33 | 24.33 | 24.33 | -0.80% | 1,666 |
| Apr 4, 2025 | 24.51 | 24.54 | 24.51 | 24.53 | 24.53 | -1.76% | 444 |
| Apr 3, 2025 | 24.97 | 25.01 | 24.97 | 24.97 | 24.97 | -1.56% | 967 |
| Apr 2, 2025 | 25.28 | 25.36 | 25.28 | 25.36 | 25.36 | 0.07% | 1,944 |
| Apr 1, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -0.09% | 87 |
| Mar 31, 2025 | 25.35 | 25.36 | 25.33 | 25.36 | 25.36 | 0.21% | 11,496 |
| Mar 28, 2025 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.65% | 209 |
| Mar 27, 2025 | 25.44 | 25.48 | 25.44 | 25.48 | 25.39 | 0.18% | 489 |
| Mar 26, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | -0.36% | 337 |