Frontier Asset Absolute Return ETF (FARX)
NYSE: FARX · Real-Time Price · USD
25.56
-0.06 (-0.22%)
Jan 24, 2025, 4:00 PM EST - Market closed
FARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | -0.22% | 14,242 |
| Jan 23, 2025 | 25.61 | 25.62 | 25.61 | 25.62 | 25.62 | 0.06% | 124 |
| Jan 22, 2025 | 25.59 | 25.63 | 25.59 | 25.60 | 25.60 | 0.25% | 4,162 |
| Jan 21, 2025 | 25.51 | 25.56 | 25.51 | 25.54 | 25.54 | -0.27% | 2,806 |
| Jan 17, 2025 | 25.57 | 25.62 | 25.57 | 25.60 | 25.60 | 0.39% | 13,810 |
| Jan 16, 2025 | 25.51 | 25.51 | 25.49 | 25.51 | 25.51 | -0.05% | 8,348 |
| Jan 15, 2025 | 25.45 | 25.52 | 25.45 | 25.52 | 25.52 | 0.31% | 626 |
| Jan 14, 2025 | 25.44 | 25.44 | 25.42 | 25.44 | 25.44 | -0.12% | 1,072 |
| Jan 13, 2025 | 25.42 | 25.47 | 25.42 | 25.47 | 25.47 | 0.13% | 1,660 |
| Jan 10, 2025 | 25.41 | 25.47 | 25.40 | 25.44 | 25.44 | 0.44% | 1,955 |
| Jan 8, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 0.23% | 250 |
| Jan 7, 2025 | 25.25 | 25.27 | 25.25 | 25.27 | 25.27 | 0.08% | 1,942 |
| Jan 6, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - | 306 |
| Jan 3, 2025 | 25.22 | 25.26 | 25.22 | 25.25 | 25.25 | 0.08% | 47,473 |
| Jan 2, 2025 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 0.33% | 3,358 |
| Dec 31, 2024 | 25.02 | 25.17 | 25.02 | 25.14 | 25.14 | 0.26% | 5,566 |
| Dec 30, 2024 | 25.03 | 25.10 | 25.03 | 25.08 | 25.08 | -0.44% | 1,234 |
| Dec 27, 2024 | 25.16 | 25.21 | 25.16 | 25.19 | 25.14 | -0.30% | 18,888 |
| Dec 26, 2024 | 25.27 | 25.27 | 25.26 | 25.26 | 25.21 | 0.17% | 2,590 |
| Dec 24, 2024 | 25.16 | 25.22 | 25.15 | 25.22 | 25.17 | 0.22% | 36,454 |
| Dec 23, 2024 | 25.20 | 26.02 | 25.11 | 25.16 | 25.11 | 0.23% | 436,331 |