Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
25.49
-0.05 (-0.20%)
Jul 16, 2025, 11:03 AM - Market open
FARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 25.55 | 25.57 | 25.54 | 25.54 | 25.54 | -0.43% | 1,572 |
| Jul 14, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.19% | 139 |
| Jul 11, 2025 | 25.67 | 25.70 | 25.67 | 25.70 | 25.70 | 0.16% | 1,284 |
| Jul 10, 2025 | 25.57 | 25.69 | 25.57 | 25.66 | 25.66 | - | 3,755 |
| Jul 9, 2025 | 25.57 | 25.66 | 25.57 | 25.66 | 25.66 | 0.33% | 374 |
| Jul 8, 2025 | 25.44 | 25.60 | 25.44 | 25.58 | 25.58 | 0.21% | 3,553 |
| Jul 7, 2025 | 25.49 | 25.52 | 25.48 | 25.52 | 25.52 | -0.32% | 413 |
| Jul 3, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.07% | 469 |
| Jul 2, 2025 | 25.52 | 25.59 | 25.52 | 25.59 | 25.59 | 0.38% | 190 |
| Jul 1, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.03% | 236 |
| Jun 30, 2025 | 25.43 | 25.48 | 25.43 | 25.48 | 25.48 | 0.44% | 1,006 |
| Jun 27, 2025 | 25.34 | 25.39 | 25.34 | 25.37 | 25.37 | -0.73% | 690 |
| Jun 26, 2025 | 25.54 | 25.56 | 25.54 | 25.56 | 25.43 | 0.59% | 258 |
| Jun 25, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.28 | -0.12% | 118 |
| Jun 24, 2025 | 25.46 | 25.46 | 25.41 | 25.44 | 25.31 | -0.12% | 3,216 |
| Jun 23, 2025 | 25.54 | 25.54 | 25.47 | 25.47 | 25.34 | 0.03% | 209 |
| Jun 20, 2025 | 25.49 | 25.49 | 25.46 | 25.46 | 25.33 | -0.15% | 300 |
| Jun 18, 2025 | 25.49 | 25.50 | 25.49 | 25.50 | 25.37 | 0.02% | 402 |
| Jun 17, 2025 | 25.55 | 25.55 | 25.50 | 25.50 | 25.36 | -0.11% | 5,851 |
| Jun 16, 2025 | 25.50 | 25.56 | 25.50 | 25.52 | 25.39 | 0.13% | 765 |
| Jun 13, 2025 | 25.52 | 25.52 | 25.49 | 25.49 | 25.36 | 0.14% | 189 |
| Jun 12, 2025 | 25.46 | 25.46 | 25.46 | 25.46 | 25.32 | 0.20% | 404 |
| Jun 11, 2025 | 25.24 | 25.41 | 25.24 | 25.41 | 25.27 | 0.16% | 520 |
| Jun 10, 2025 | 25.35 | 25.36 | 25.35 | 25.36 | 25.23 | -0.02% | 509 |
| Jun 9, 2025 | 25.39 | 25.41 | 25.32 | 25.37 | 25.24 | 0.15% | 2,499 |
| Jun 6, 2025 | 25.34 | 25.34 | 25.32 | 25.33 | 25.20 | 0.20% | 1,998 |
| Jun 5, 2025 | 25.33 | 25.33 | 25.28 | 25.28 | 25.15 | -0.21% | 5,694 |
| Jun 4, 2025 | 25.39 | 25.39 | 25.33 | 25.33 | 25.20 | 0.09% | 2,256 |
| Jun 3, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.18 | - | 951 |
| Jun 2, 2025 | 25.29 | 25.31 | 25.28 | 25.31 | 25.18 | 0.58% | 1,671 |
| May 30, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.03 | -0.02% | 292 |
| May 29, 2025 | 25.17 | 25.17 | 25.17 | 25.17 | 25.04 | 0.09% | 400 |
| May 28, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 25.01 | -0.25% | 4,555 |
| May 27, 2025 | 25.21 | 25.21 | 25.21 | 25.21 | 25.08 | 0.14% | 299 |
| May 23, 2025 | 25.10 | 25.17 | 25.10 | 25.17 | 25.04 | 0.17% | 420 |
| May 22, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.00 | -0.08% | 219 |
| May 21, 2025 | 25.18 | 25.18 | 25.14 | 25.15 | 25.02 | -0.21% | 1,552 |
| May 20, 2025 | 25.18 | 25.20 | 25.18 | 25.20 | 25.07 | 0.28% | 477 |
| May 19, 2025 | 25.11 | 25.13 | 25.11 | 25.13 | 25.00 | 0.25% | 2,029 |
| May 16, 2025 | 25.05 | 25.07 | 25.05 | 25.07 | 24.94 | -0.06% | 14,868 |
| May 15, 2025 | 25.06 | 25.08 | 25.06 | 25.08 | 24.96 | 0.33% | 470 |
| May 14, 2025 | 25.03 | 25.03 | 25.00 | 25.00 | 24.87 | -0.33% | 386 |
| May 13, 2025 | 25.08 | 25.10 | 25.08 | 25.09 | 24.96 | 0.34% | 2,076 |
| May 12, 2025 | 25.01 | 25.01 | 25.00 | 25.00 | 24.87 | -0.16% | 791 |
| May 9, 2025 | 25.02 | 25.08 | 25.02 | 25.04 | 24.91 | 0.18% | 765 |
| May 8, 2025 | 25.06 | 25.06 | 24.99 | 24.99 | 24.87 | -0.14% | 867 |
| May 7, 2025 | 25.05 | 25.05 | 25.03 | 25.03 | 24.90 | -0.29% | 892 |
| May 6, 2025 | 25.07 | 25.10 | 25.07 | 25.10 | 24.97 | 0.45% | 163 |
| May 5, 2025 | 25.00 | 25.00 | 24.97 | 24.99 | 24.86 | 0.36% | 810 |
| May 2, 2025 | 24.97 | 24.98 | 24.89 | 24.90 | 24.77 | - | 2,639 |