Skip to main content
Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
25.04
+0.05 (0.18%)
At close: May 9, 2025, 4:00 PM
25.04
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT

FARX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202525.0225.0825.0225.0425.040.18%765
May 8, 202525.0625.0624.9924.9924.99-0.14%867
May 7, 202525.0525.0525.0325.0325.03-0.29%892
May 6, 202525.0725.1025.0725.1025.100.45%163
May 5, 202525.0025.0024.9724.9924.990.36%810
May 2, 202524.9724.9824.8924.9024.90-2,639
May 1, 202524.9324.9324.8924.9024.90-0.27%624
Apr 30, 202524.9524.9724.9524.9724.97-0.28%594
Apr 29, 202525.0125.0425.0125.0425.04-0.13%385
Apr 28, 202525.0725.0725.0725.0725.070.26%265
Apr 25, 202525.0125.0125.0125.0125.01-0.08%127
Apr 24, 202524.9825.0224.9825.0225.020.53%580
Apr 23, 202524.9024.9324.8424.8924.89-0.25%560
Apr 22, 202524.9624.9624.9624.9624.960.30%63
Apr 21, 202524.8624.8824.8424.8824.880.10%675
Apr 17, 202524.8724.8724.8624.8624.860.09%610
Apr 16, 202524.8424.8424.8324.8324.830.36%262
Apr 15, 202524.7524.7524.7124.7524.750.15%1,279
Apr 14, 202524.4324.7124.4324.7124.710.23%7,005
Apr 11, 202524.5524.6824.5424.6524.650.57%2,401
Apr 10, 202524.5524.5924.5124.5124.51-1.07%3,269
Apr 9, 202524.7824.7824.7824.7824.781.79%208
Apr 8, 202524.4724.4724.3024.3424.340.04%25,974
Apr 7, 202524.5524.5524.3324.3324.33-0.80%1,666
Apr 4, 202524.5124.5424.5124.5324.53-1.76%444
Apr 3, 202524.9725.0124.9724.9724.97-1.56%967
Apr 2, 202525.2825.3625.2825.3625.360.07%1,944
Apr 1, 202525.3425.3425.3425.3425.34-0.09%87
Mar 31, 202525.3525.3625.3325.3625.360.21%11,496
Mar 28, 202525.3125.3125.3125.3125.31-0.65%209
Mar 27, 202525.4425.4825.4425.4825.390.18%489
Mar 26, 202525.4325.4325.4325.4325.34-0.36%337
Mar 25, 202525.5225.5225.4525.5225.430.23%3,993
Mar 24, 202525.4025.4625.4025.4625.370.19%1,259
Mar 21, 202525.3125.4125.3125.4125.33-0.15%6,904
Mar 20, 202525.4025.4625.3825.4525.36-0.12%2,629
Mar 19, 202525.4825.4825.4825.4825.390.28%95
Mar 18, 202525.3525.4125.3525.4125.320.08%879
Mar 17, 202525.3025.4025.3025.3925.300.22%2,882
Mar 14, 202525.2725.3425.2625.3425.250.42%2,586
Mar 13, 202525.2525.2525.1825.2325.14-4,460
Mar 12, 202525.1825.2325.1825.2325.140.23%3,499
Mar 11, 202525.1025.1725.1025.1725.090.14%2,347
Mar 10, 202525.1325.1825.0625.1425.05-0.85%4,520
Mar 7, 202525.2525.3925.2225.3525.270.25%2,275
Mar 6, 202525.3225.3225.2525.2925.20-0.55%802
Mar 5, 202525.4325.4325.4325.4325.340.44%115
Mar 4, 202525.2625.3225.2625.3225.23-0.09%451
Mar 3, 202525.4325.4325.3425.3425.26-0.17%321
Feb 28, 202525.3625.3925.3625.3925.300.07%221