Skip to main content
Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
25.37
-0.19 (-0.73%)
Jun 27, 2025, 4:00 PM - Market closed

FARX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.3425.3925.3425.3725.37-0.73%690
Jun 26, 202525.5425.5625.5425.5625.430.59%258
Jun 25, 202525.4125.4125.4125.4125.28-0.12%118
Jun 24, 202525.4625.4625.4125.4425.31-0.12%3,216
Jun 23, 202525.5425.5425.4725.4725.340.03%209
Jun 20, 202525.4925.4925.4625.4625.33-0.15%300
Jun 18, 202525.4925.5025.4925.5025.370.02%402
Jun 17, 202525.5525.5525.5025.5025.36-0.11%5,851
Jun 16, 202525.5025.5625.5025.5225.390.13%765
Jun 13, 202525.5225.5225.4925.4925.360.14%189
Jun 12, 202525.4625.4625.4625.4625.320.20%404
Jun 11, 202525.2425.4125.2425.4125.270.16%520
Jun 10, 202525.3525.3625.3525.3625.23-0.02%509
Jun 9, 202525.3925.4125.3225.3725.240.15%2,499
Jun 6, 202525.3425.3425.3225.3325.200.20%1,998
Jun 5, 202525.3325.3325.2825.2825.15-0.21%5,694
Jun 4, 202525.3925.3925.3325.3325.200.09%2,256
Jun 3, 202525.2825.3125.2825.3125.18-951
Jun 2, 202525.2925.3125.2825.3125.180.58%1,671
May 30, 202525.1625.1625.1625.1625.03-0.02%292
May 29, 202525.1725.1725.1725.1725.040.09%400
May 28, 202525.1825.1825.1425.1425.01-0.25%4,555
May 27, 202525.2125.2125.2125.2125.080.14%299
May 23, 202525.1025.1725.1025.1725.040.17%420
May 22, 202525.1325.1325.1325.1325.00-0.08%219
May 21, 202525.1825.1825.1425.1525.02-0.21%1,552
May 20, 202525.1825.2025.1825.2025.070.28%477
May 19, 202525.1125.1325.1125.1325.000.25%2,029
May 16, 202525.0525.0725.0525.0724.94-0.06%14,868
May 15, 202525.0625.0825.0625.0824.960.33%470
May 14, 202525.0325.0325.0025.0024.87-0.33%386
May 13, 202525.0825.1025.0825.0924.960.34%2,076
May 12, 202525.0125.0125.0025.0024.87-0.16%791
May 9, 202525.0225.0825.0225.0424.910.18%765
May 8, 202525.0625.0624.9924.9924.87-0.14%867
May 7, 202525.0525.0525.0325.0324.90-0.29%892
May 6, 202525.0725.1025.0725.1024.970.45%163
May 5, 202525.0025.0024.9724.9924.860.36%810
May 2, 202524.9724.9824.8924.9024.77-2,639
May 1, 202524.9324.9324.8924.9024.77-0.27%624
Apr 30, 202524.9524.9724.9524.9724.84-0.28%594
Apr 29, 202525.0125.0425.0125.0424.91-0.13%385
Apr 28, 202525.0725.0725.0725.0724.940.26%265
Apr 25, 202525.0125.0125.0125.0124.88-0.08%127
Apr 24, 202524.9825.0224.9825.0224.900.53%580
Apr 23, 202524.9024.9324.8424.8924.76-0.25%560
Apr 22, 202524.9624.9624.9624.9624.830.30%63
Apr 21, 202524.8624.8824.8424.8824.750.10%675
Apr 17, 202524.8724.8724.8624.8624.730.09%610
Apr 16, 202524.8424.8424.8324.8324.710.36%262