Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
24.83
+0.12 (0.50%)
Apr 16, 2025, 4:00 PM EDT - Market closed
FARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 25.52 | 25.52 | 25.45 | 25.52 | 25.43 | 0.23% | 3,993 |
| Mar 24, 2025 | 25.40 | 25.46 | 25.40 | 25.46 | 25.37 | 0.19% | 1,259 |
| Mar 21, 2025 | 25.31 | 25.41 | 25.31 | 25.41 | 25.33 | -0.15% | 6,904 |
| Mar 20, 2025 | 25.40 | 25.46 | 25.38 | 25.45 | 25.36 | -0.12% | 2,629 |
| Mar 19, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.39 | 0.28% | 95 |
| Mar 18, 2025 | 25.35 | 25.41 | 25.35 | 25.41 | 25.32 | 0.08% | 879 |
| Mar 17, 2025 | 25.30 | 25.40 | 25.30 | 25.39 | 25.30 | 0.22% | 2,882 |
| Mar 14, 2025 | 25.27 | 25.34 | 25.26 | 25.34 | 25.25 | 0.42% | 2,586 |
| Mar 13, 2025 | 25.25 | 25.25 | 25.18 | 25.23 | 25.14 | - | 4,460 |
| Mar 12, 2025 | 25.18 | 25.23 | 25.18 | 25.23 | 25.14 | 0.23% | 3,499 |
| Mar 11, 2025 | 25.10 | 25.17 | 25.10 | 25.17 | 25.09 | 0.14% | 2,347 |
| Mar 10, 2025 | 25.13 | 25.18 | 25.06 | 25.14 | 25.05 | -0.85% | 4,520 |
| Mar 7, 2025 | 25.25 | 25.39 | 25.22 | 25.35 | 25.27 | 0.25% | 2,275 |
| Mar 6, 2025 | 25.32 | 25.32 | 25.25 | 25.29 | 25.20 | -0.55% | 802 |
| Mar 5, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.34 | 0.44% | 115 |
| Mar 4, 2025 | 25.26 | 25.32 | 25.26 | 25.32 | 25.23 | -0.09% | 451 |
| Mar 3, 2025 | 25.43 | 25.43 | 25.34 | 25.34 | 25.26 | -0.17% | 321 |
| Feb 28, 2025 | 25.36 | 25.39 | 25.36 | 25.39 | 25.30 | 0.07% | 221 |
| Feb 27, 2025 | 25.38 | 25.46 | 25.37 | 25.37 | 25.28 | -0.28% | 804 |
| Feb 26, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.35 | -0.04% | 54 |
| Feb 25, 2025 | 25.52 | 25.52 | 25.43 | 25.45 | 25.36 | -0.55% | 1,501 |
| Feb 24, 2025 | 25.50 | 25.59 | 25.50 | 25.59 | 25.50 | 0.03% | 268 |
| Feb 21, 2025 | 25.83 | 25.83 | 25.58 | 25.58 | 25.50 | -0.77% | 3,109 |
| Feb 20, 2025 | 25.82 | 25.82 | 25.75 | 25.78 | 25.69 | -0.52% | 1,117 |
| Feb 19, 2025 | 25.94 | 25.94 | 25.92 | 25.92 | 25.83 | -0.04% | 759 |
| Feb 18, 2025 | 24.46 | 25.93 | 24.46 | 25.93 | 25.84 | 0.71% | 484 |
| Feb 14, 2025 | 25.80 | 25.80 | 25.74 | 25.74 | 25.65 | -0.40% | 490 |
| Feb 13, 2025 | 25.84 | 25.90 | 25.84 | 25.85 | 25.76 | 0.02% | 740 |
| Feb 12, 2025 | 25.78 | 25.90 | 25.78 | 25.84 | 25.75 | 0.33% | 1,023 |
| Feb 11, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.67 | 0.06% | 387 |
| Feb 10, 2025 | 25.74 | 25.74 | 25.73 | 25.74 | 25.65 | 0.74% | 12,323 |
| Feb 7, 2025 | 25.62 | 25.62 | 25.55 | 25.55 | 25.46 | -0.10% | 1,143 |
| Feb 6, 2025 | 25.58 | 25.59 | 25.54 | 25.58 | 25.49 | 0.20% | 646 |