Skip to main content
logo
Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
27.23
0.00 (0.01%)
At close: Dec 15, 2025, 4:00 PM EST
27.23
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST

FARX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202527.2727.2727.2727.27-0.16%339
Dec 12, 202527.2427.2627.2327.2327.23-0.49%432
Dec 11, 202527.4127.4127.3627.3627.360.21%353
Dec 10, 202527.1327.3027.1327.3027.300.55%334
Dec 9, 202527.1127.1927.1127.1627.160.15%844
Dec 8, 202527.0827.1227.0827.1227.11-0.19%226
Dec 5, 202527.2627.2627.1627.1727.170.06%501
Dec 4, 202527.1227.1527.1227.1527.15-0.06%119
Dec 3, 202526.8727.1726.8727.1727.170.18%408
Dec 2, 202527.0827.1227.0827.1227.12-0.07%726
Dec 1, 202527.1927.1927.1327.1327.13-0.31%698
Nov 28, 202527.2227.2227.2227.2227.220.51%96
Nov 26, 202527.0527.0827.0427.0827.080.56%1,848
Nov 25, 202526.8126.9426.8126.9326.930.25%578
Nov 24, 202526.7926.8626.7926.8626.860.63%505
Nov 21, 202526.6526.7026.6526.7026.700.21%1,438
Nov 20, 202526.6426.6426.6426.6426.64-0.48%172
Nov 19, 202526.8226.8226.7726.7726.770.07%1,153
Nov 18, 202526.8126.8126.7526.7526.750.05%371
Nov 17, 202526.7526.7526.7426.7426.73-0.42%622
Nov 14, 202526.8826.8826.8526.8526.85-0.39%176
Nov 13, 202527.1127.1126.9126.9526.95-0.85%3,498
Nov 12, 202527.1827.1827.1827.1827.180.22%34
Nov 11, 202527.0427.1227.0427.1227.120.37%413
Nov 10, 202526.9927.0226.9927.0227.020.99%717
Nov 7, 202526.7426.7626.7426.7626.760.12%437
Nov 6, 202526.7226.7326.7126.7326.72-0.28%599
Nov 5, 202526.8126.8126.8026.8026.800.31%994
Nov 4, 202526.7226.7226.7226.7226.72-0.74%200
Nov 3, 202526.9226.9226.9226.9226.920.14%140
Oct 31, 202526.8326.9126.8326.8826.880.03%1,392
Oct 30, 202526.8426.9126.8426.8726.870.05%393
Oct 29, 202526.9126.9126.8226.8626.86-0.26%3,320
Oct 28, 202526.9126.9326.9026.9326.93-0.25%3,882
Oct 27, 202527.0027.0026.9727.0027.000.01%1,268
Oct 24, 202527.0127.0126.9926.9926.990.23%556
Oct 23, 202526.9326.9326.9326.9326.930.41%224
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