Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
29.52
0.00 (0.01%)
At close: Aug 11, 2026, 4:00 PM EDT
29.52
0.00 (0.00%)
After-hours: Aug 11, 2026, 6:30 PM EDT
FARX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 29.52 | 29.52 | 29.48 | 29.52 | - | - | 32 |
| Aug 10, 2026 | 29.48 | 29.54 | 29.48 | 29.52 | 29.51 | 0.74% | 2,505 |
| Aug 7, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.29% | 62 |
| Aug 6, 2026 | 29.18 | 29.21 | 29.18 | 29.21 | 29.21 | 0.26% | 597 |
| Aug 5, 2026 | 29.16 | 29.16 | 29.14 | 29.14 | 29.14 | 0.04% | 205 |
| Aug 4, 2026 | 29.16 | 29.16 | 29.13 | 29.13 | 29.13 | 0.25% | 813 |
| Aug 3, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -0.20% | 314 |
| Jul 31, 2026 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 0.26% | 81 |
| Jul 30, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.13% | 71 |
| Jul 29, 2026 | 29.00 | 29.00 | 28.99 | 29.00 | 28.99 | 0.06% | 860 |
| Jul 28, 2026 | 28.98 | 28.98 | 28.96 | 28.98 | 28.98 | -0.46% | 1,202 |
| Jul 27, 2026 | 29.14 | 29.14 | 29.11 | 29.11 | 29.11 | -0.38% | 706 |
| Jul 24, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.17% | 91 |
| Jul 23, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.13% | 635 |
| Jul 22, 2026 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | 0.23% | 267 |
| Jul 21, 2026 | 29.21 | 29.24 | 29.18 | 29.24 | 29.24 | 0.88% | 790 |
| Jul 20, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.04% | 26 |
| Jul 17, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | -0.02% | 154 |
| Jul 16, 2026 | 29.03 | 29.04 | 28.98 | 28.98 | 28.98 | -0.25% | 675 |
| Jul 15, 2026 | 29.06 | 29.06 | 29.00 | 29.06 | 29.06 | -0.06% | 1,021 |
| Jul 14, 2026 | 29.05 | 29.07 | 29.05 | 29.07 | 29.07 | 0.30% | 280 |
| Jul 13, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.15% | 978 |
| Jul 10, 2026 | 28.93 | 28.94 | 28.93 | 28.94 | 28.94 | -0.02% | 4,921 |
| Jul 9, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 0.09% | 94 |
| Jul 8, 2026 | 28.85 | 28.92 | 28.85 | 28.92 | 28.92 | 0.17% | 4,816 |
| Jul 7, 2026 | 28.82 | 28.87 | 28.82 | 28.87 | 28.87 | -0.41% | 311 |
| Jul 6, 2026 | 28.97 | 28.99 | 28.96 | 28.99 | 28.99 | 1.03% | 2,362 |
| Jul 2, 2026 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -0.27% | 204 |
| Jul 1, 2026 | 28.85 | 28.85 | 28.77 | 28.77 | 28.77 | -0.03% | 432 |
| Jun 30, 2026 | 28.80 | 28.81 | 28.78 | 28.78 | 28.78 | 0.45% | 751 |
| Jun 29, 2026 | 28.58 | 28.65 | 28.58 | 28.65 | 28.65 | 0.16% | 240 |
| Jun 26, 2026 | 28.72 | 28.74 | 28.72 | 28.72 | 28.61 | -0.34% | 297 |
| Jun 25, 2026 | 28.76 | 28.82 | 28.76 | 28.82 | 28.70 | 0.64% | 665 |
| Jun 24, 2026 | 28.71 | 28.71 | 28.61 | 28.64 | 28.52 | -0.70% | 341 |
| Jun 23, 2026 | 28.83 | 28.86 | 28.82 | 28.84 | 28.72 | -0.76% | 971 |
| Jun 22, 2026 | 29.06 | 29.06 | 29.03 | 29.06 | 28.94 | 0.17% | 1,261 |
| Jun 18, 2026 | 28.90 | 29.01 | 28.90 | 29.01 | 28.90 | 0.41% | 1,195 |
| Jun 17, 2026 | 29.03 | 29.03 | 28.89 | 28.89 | 28.78 | -0.31% | 633 |
| Jun 16, 2026 | 29.06 | 29.06 | 28.97 | 28.99 | 28.87 | -0.27% | 1,367 |
| Jun 15, 2026 | 29.08 | 29.10 | 29.06 | 29.06 | 28.95 | 0.22% | 4,821 |
| Jun 12, 2026 | 28.94 | 29.00 | 28.94 | 29.00 | 28.88 | 0.21% | 8,023 |
| Jun 11, 2026 | 28.80 | 28.94 | 28.80 | 28.94 | 28.82 | 0.75% | 8,118 |
| Jun 10, 2026 | 28.75 | 28.89 | 28.73 | 28.73 | 28.61 | -0.55% | 4,914 |
| Jun 9, 2026 | 29.12 | 29.12 | 28.73 | 28.88 | 28.77 | -0.49% | 1,866 |
| Jun 8, 2026 | 29.01 | 29.06 | 29.01 | 29.02 | 28.91 | 0.33% | 4,899 |
| Jun 5, 2026 | 29.10 | 29.10 | 28.89 | 28.93 | 28.81 | -1.48% | 2,441 |
| Jun 4, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.25 | -0.22% | 72 |
| Jun 3, 2026 | 29.45 | 29.46 | 29.42 | 29.43 | 29.31 | -0.14% | 3,645 |
| Jun 2, 2026 | 29.42 | 29.47 | 29.42 | 29.47 | 29.35 | 0.14% | 5,704 |
| Jun 1, 2026 | 29.37 | 29.43 | 29.37 | 29.43 | 29.31 | 0.72% | 590 |