Skip to main content
logo
Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
26.93
+0.11 (0.41%)
At close: Oct 23, 2025, 4:00 PM EDT
26.93
0.00 (0.00%)
After-hours: Oct 23, 2025, 8:00 PM EDT

FARX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202526.7926.8226.7926.8226.82-0.01%385
Oct 21, 202526.8626.8626.8126.8226.82-0.97%24,437
Oct 20, 202527.0827.0827.0827.0827.081.00%17
Oct 17, 202526.8126.8226.8126.8226.82-0.43%540
Oct 16, 202526.9426.9426.9326.9326.930.18%467
Oct 15, 202526.8826.8826.8826.8826.880.36%114
Oct 14, 202526.8626.8626.7926.7926.79-0.04%440
Oct 13, 202526.8026.8026.8026.8026.801.50%192
Oct 10, 202526.4026.4026.4026.4026.40-1.39%29
Oct 9, 202526.9426.9426.7626.7726.77-0.55%988
Oct 8, 202526.9226.9226.9226.9226.920.49%151
Oct 7, 202526.8226.8226.7626.7926.79-0.09%492
Oct 6, 202526.8726.8826.7626.8126.810.57%779
Oct 3, 202526.6726.6726.6626.6626.660.34%810
Oct 2, 202526.5326.5726.5326.5726.57-0.11%271
Oct 1, 202526.5726.6126.5726.6026.600.25%805
Sep 30, 202526.5326.5326.5326.5326.530.08%154
Sep 29, 202526.5026.5126.5026.5126.51-0.25%2,435
Sep 26, 202526.4826.6026.4826.5826.460.41%536
Sep 25, 202526.4526.4726.4026.4726.35-0.09%2,714
Sep 24, 202526.4526.4926.4526.4926.37-0.18%800
Sep 23, 202526.5426.5426.5126.5426.420.12%562
Sep 22, 202526.4526.5126.4526.5126.390.39%281
Sep 19, 202526.4126.4126.4126.4126.29-108
Sep 18, 202526.4126.4126.4126.4126.290.16%99
Sep 17, 202526.3726.3726.3726.3726.25-0.47%164
Sep 16, 202526.5026.5026.4926.4926.370.11%203
Sep 15, 202526.4226.4626.4226.4626.340.45%364
Sep 12, 202526.3526.3526.3426.3426.220.16%933
Sep 11, 202526.3126.3126.3026.3026.180.22%2,667
Sep 10, 202526.2426.2426.2426.2426.120.32%246
Sep 9, 202526.1526.1626.1526.1626.04-0.06%1,634
Sep 8, 202526.1826.1826.1826.1826.060.44%379
Sep 5, 202526.0426.0626.0426.0625.940.03%1,695
Sep 4, 202525.9626.0625.9626.0525.930.20%525
Sep 3, 202526.0026.0026.0026.0025.880.04%62
Sep 2, 202525.9925.9925.9925.9925.870.35%75
Aug 29, 202525.8825.9025.8825.9025.78-0.08%139
Aug 28, 202525.9225.9225.9225.9225.800.30%82
Aug 27, 202525.8225.8425.8225.8425.730.10%307
Aug 26, 202525.8225.8225.8225.8225.70-0.02%197
Aug 25, 202525.8125.8325.8125.8225.71-0.16%805
Aug 22, 202525.8725.8725.8625.8625.750.95%162
Aug 21, 202525.6225.6225.6225.6225.50-0.09%180
Aug 20, 202525.6425.6425.6425.6425.530.23%134
Aug 19, 202525.5425.5825.5425.5825.47-0.35%351
Aug 18, 202525.6525.6725.6525.6725.560.04%587
Aug 15, 202525.6525.6725.6525.6725.55-0.08%200
Aug 14, 202525.6925.6925.6925.6925.57-0.16%117
Aug 13, 202525.7625.7625.7325.7325.610.31%161