Skip to main content
Frontier Asset Absolute Return ETF (FARX)
NYSEARCA: FARX · Real-Time Price · USD
25.90
-0.02 (-0.08%)
At close: Aug 29, 2025, 4:00 PM
25.90
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT

FARX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202525.9225.9225.9225.9225.920.30%82
Aug 27, 202525.8225.8425.8225.8425.840.10%307
Aug 26, 202525.8225.8225.8225.8225.82-0.02%197
Aug 25, 202525.8125.8325.8125.8225.82-0.16%805
Aug 22, 202525.8725.8725.8625.8625.860.95%162
Aug 21, 202525.6225.6225.6225.6225.62-0.09%180
Aug 20, 202525.6425.6425.6425.6425.640.23%134
Aug 19, 202525.5425.5825.5425.5825.58-0.35%351
Aug 18, 202525.6525.6725.6525.6725.670.04%587
Aug 15, 202525.6525.6725.6525.6725.67-0.08%200
Aug 14, 202525.6925.6925.6925.6925.69-0.16%117
Aug 13, 202525.7625.7625.7325.7325.730.31%161
Aug 12, 202525.6025.6525.6025.6525.650.27%275
Aug 11, 202525.5825.5825.5425.5825.58-0.03%2,128
Aug 8, 202525.6325.6425.5925.5925.590.18%404
Aug 7, 202525.5425.5425.5425.5425.540.17%155
Aug 6, 202525.4825.5025.4825.5025.500.16%331
Aug 5, 202525.4625.4625.4625.4625.46-0.11%177
Aug 4, 202525.4825.4825.4825.4825.480.51%176
Aug 1, 202525.3725.3725.3625.3625.36-0.34%337
Jul 31, 202525.4425.4425.4425.4425.44-0.39%59
Jul 30, 202525.5425.5425.5425.5425.54-0.92%7
Jul 29, 202525.7825.7825.7825.7825.780.19%124
Jul 28, 202525.7325.7325.7325.7325.73-0.32%253
Jul 25, 202525.8125.8125.8125.8125.81-0.29%96
Jul 24, 202525.8925.8925.8925.8925.89-0.27%86
Jul 23, 202525.9725.9725.9625.9625.960.42%525
Jul 22, 202525.8525.8525.8525.8525.850.28%3,262
Jul 21, 202525.7725.7825.7725.7825.780.31%604
Jul 18, 202525.7025.7025.7025.7025.700.08%68
Jul 17, 202525.6225.7225.6225.6725.670.41%528
Jul 16, 202525.4925.5725.4925.5725.570.11%444
Jul 15, 202525.5525.5725.5425.5425.54-0.43%1,572
Jul 14, 202525.6525.6525.6525.6525.65-0.19%139
Jul 11, 202525.6725.7025.6725.7025.700.16%1,284
Jul 10, 202525.5725.6925.5725.6625.66-3,755
Jul 9, 202525.5725.6625.5725.6625.660.33%374
Jul 8, 202525.4425.6025.4425.5825.580.21%3,553
Jul 7, 202525.4925.5225.4825.5225.52-0.32%413
Jul 3, 202525.6125.6125.6125.6125.610.07%469
Jul 2, 202525.5225.5925.5225.5925.590.38%190
Jul 1, 202525.4925.4925.4925.4925.490.03%236
Jun 30, 202525.4325.4825.4325.4825.480.44%1,006
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