Dark

FARX
Frontier Asset Absolute Return ETF
stock NYSE ETF

At Close

Aug 6, 2026 3:59:46 PM EDT

29.22USD+0.343%(+0.10)36

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

29.30USD+0.269%(+0.08)2

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.2985	29.2985	29.2985	29.2985	+0.292%	62	0.000%
2026-08-06	29.1806	29.2132	29.1806	29.2132	+0.258%	597	+0.292%
2026-08-05	29.1600	29.1600	29.1380	29.1380	+0.045%	206	+0.551%
2026-08-04	29.1600	29.1600	29.1250	29.1250	+0.252%	813	+0.596%
2026-08-03	29.0519	29.0519	29.0519	29.0519	-0.199%	314	+0.849%
2026-07-31	29.1098	29.1098	29.1098	29.1098	+0.265%	81	+0.648%
2026-07-30	29.0329	29.0329	29.0329	29.0329	+0.131%	71	+0.915%
2026-07-29	29.0000	29.0000	28.9900	28.9948	+0.060%	860	+1.047%
2026-07-28	28.9800	28.9800	28.9600	28.9774	-0.456%	1,203	+1.108%
2026-07-27	29.1400	29.1400	29.1100	29.1100	-0.380%	707	+0.648%
2026-07-24	29.2210	29.2210	29.2210	29.2210	-0.167%	91	+0.265%
2026-07-23	29.2700	29.2700	29.2700	29.2700	-0.135%	635	+0.097%
2026-07-22	29.3095	29.3095	29.3095	29.3095	+0.230%	268	-0.038%
2026-07-21	29.2099	29.2422	29.1800	29.2422	+0.876%	791	+0.193%
2026-07-20	28.9883	28.9883	28.9883	28.9883	+0.040%	27	+1.070%
2026-07-17	28.9768	28.9768	28.9768	28.9768	-0.017%	155	+1.110%
2026-07-16	29.0300	29.0400	28.9818	28.9818	-0.252%	676	+1.093%
2026-07-15	29.0600	29.0600	29.0000	29.0551	-0.060%	1,022	+0.838%
2026-07-14	29.0500	29.0726	29.0500	29.0726	+0.302%	280	+0.777%
2026-07-13	28.9900	28.9900	28.9850	28.9850	+0.152%	978	+1.082%
2026-07-10	28.9301	28.9409	28.9301	28.9409	-0.015%	4,921	+1.236%
2026-07-09	28.9453	28.9453	28.9453	28.9453	+0.087%	94	+1.220%
2026-07-08	28.8500	28.9200	28.8500	28.9200	+0.174%	4,816	+1.309%
2026-07-07	28.8200	28.8698	28.8200	28.8698	-0.415%	312	+1.485%
2026-07-06	28.9700	28.9900	28.9600	28.9900	+1.034%	2,362	+1.064%
2026-07-02	28.6934	28.6934	28.6934	28.6934	-0.271%	204	+2.109%
2026-07-01	28.8500	28.8500	28.7715	28.7715	-0.030%	432	+1.832%
2026-06-30	28.8000	28.8100	28.7800	28.7800	+0.445%	751	+1.802%
2026-06-29	28.5800	28.6524	28.5800	28.6524	-0.245%	240	+2.255%
2026-06-26	28.7200	28.7400	28.7200	28.7228	-0.339%	297	+2.004%
2026-06-25	28.7600	28.8206	28.7600	28.8206	+0.639%	666	+1.658%
2026-06-24	28.7100	28.7100	28.6100	28.6377	-0.701%	341	+2.307%
2026-06-23	28.8300	28.8600	28.8200	28.8400	-0.760%	971	+1.590%
2026-06-22	29.0600	29.0609	29.0300	29.0609	+0.169%	1,261	+0.818%
2026-06-18	28.9000	29.0120	28.9000	29.0120	+0.408%	1,196	+0.988%
2026-06-17	29.0300	29.0300	28.8941	28.8941	-0.312%	633	+1.400%
2026-06-16	29.0600	29.0600	28.9700	28.9846	-0.272%	1,367	+1.083%
2026-06-15	29.0800	29.1000	29.0600	29.0636	+0.219%	4,822	+0.808%
2026-06-12	28.9400	29.0000	28.9399	29.0000	+0.207%	8,024	+1.029%
2026-06-11	28.8000	28.9400	28.8000	28.9400	+0.748%	8,118	+1.239%
2026-06-10	28.7450	28.8900	28.7250	28.7250	-0.547%	4,914	+1.997%
2026-06-09	29.1200	29.1200	28.7300	28.8829	-0.487%	1,866	+1.439%
2026-06-08	29.0100	29.0550	29.0100	29.0243	+0.326%	4,899	+0.945%
2026-06-05	29.1000	29.1000	28.8900	28.9300	-1.481%	2,441	+1.274%
2026-06-04	29.3650	29.3650	29.3650	29.3650	-0.221%	72	-0.226%
2026-06-03	29.4500	29.4600	29.4200	29.4300	-0.136%	3,645	-0.447%
2026-06-02	29.4200	29.4700	29.4200	29.4700	+0.136%	5,704	-0.582%
2026-06-01	29.3700	29.4300	29.3700	29.4300	+0.718%	590	-0.447%
2026-05-29	29.2000	29.2202	29.2000	29.2202	-0.024%	508	+0.268%
2026-05-28	29.2271	29.2271	29.2271	29.2271	+0.127%	91	+0.244%
2026-05-27	29.1901	29.1901	29.1901	29.1901	-0.442%	270	+0.371%
2026-05-26	29.3000	29.3198	29.3000	29.3198	+0.102%	692	-0.073%
2026-05-22	29.5900	29.5900	29.2900	29.2900	+0.053%	838	+0.029%
2026-05-21	29.2700	29.2746	29.2700	29.2746	-0.029%	245	+0.082%
2026-05-20	29.3100	29.3100	29.2600	29.2830	-0.008%	664	+0.053%
2026-05-19	29.3500	29.3500	29.2854	29.2854	-0.254%	657	+0.045%
2026-05-18	29.6300	29.6300	29.3499	29.3600	+0.140%	768	-0.209%
2026-05-15	29.2950	29.3189	29.2950	29.3189	-0.548%	418	-0.070%
2026-05-14	29.4805	29.4805	29.4805	29.4805	-0.100%	73	-0.617%
2026-05-13	29.5600	29.5600	29.5101	29.5101	-0.034%	275	-0.717%
2026-05-12	29.4600	29.5200	29.4100	29.5200	+0.272%	821	-0.750%
2026-05-11	29.4300	29.4500	29.4300	29.4400	+0.650%	626	-0.481%
2026-05-08	29.2199	29.2500	29.2199	29.2500	+0.412%	1,127	+0.166%
2026-05-07	29.0700	29.1300	29.0700	29.1300	-0.147%	371	+0.578%
2026-05-06	29.1500	29.1729	29.1300	29.1729	+0.027%	2,352	+0.431%
2026-05-05	29.1790	29.1900	29.1600	29.1650	+0.361%	2,049	+0.458%
2026-05-04	29.0800	29.0800	29.0600	29.0600	0.000%	1,181	+0.821%
2026-05-01	29.0150	29.0600	29.0150	29.0600	-0.515%	1,321	+0.821%
2026-04-30	29.0200	29.3100	29.0200	29.2105	+0.851%	418	+0.301%
2026-04-29	28.9639	28.9639	28.9639	28.9639	+0.289%	171	+1.155%
2026-04-28	28.8803	28.8803	28.8803	28.8803	-0.103%	381	+1.448%
2026-04-27	28.9100	28.9100	28.9100	28.9100	+0.035%	375	+1.344%
2026-04-24	28.8300	28.9000	28.8300	28.9000	+0.104%	2,998	+1.379%
2026-04-23	28.8050	28.8700	28.8000	28.8700	+0.183%	1,872	+1.484%
2026-04-22	28.8400	28.8400	28.8172	28.8172	+0.338%	353	+1.670%
2026-04-21	28.7100	28.7200	28.6900	28.7200	-0.035%	1,298	+2.014%
2026-04-20	28.7900	28.7900	28.6850	28.7300	+0.290%	1,157	+1.979%
2026-04-17	28.6470	28.6470	28.6470	28.6470	-0.289%	232	+2.274%
2026-04-16	28.7000	28.7600	28.7000	28.7300	+0.243%	535	+1.979%
2026-04-15	28.6300	28.6603	28.6300	28.6603	-0.104%	1,123	+2.227%
2026-04-14	28.6500	28.6900	28.6500	28.6900	+0.140%	1,639	+2.121%
2026-04-13	28.6500	28.6600	28.6400	28.6500	+0.509%	1,514	+2.264%
2026-04-10	28.5377	28.5400	28.4800	28.5050	-0.193%	2,375	+2.784%
2026-04-09	28.5500	28.5600	28.4900	28.5600	+0.281%	3,345	+2.586%
2026-04-08	28.7600	28.7600	28.4800	28.4800	-0.307%	449	+2.874%
2026-04-07	28.5900	28.6300	28.5500	28.5678	+0.114%	6,289	+2.558%
2026-04-06	28.5500	28.5600	28.5300	28.5352	+0.088%	3,044	+2.675%
2026-04-02	28.4400	28.7700	28.4300	28.5100	-0.280%	2,288	+2.766%
2026-04-01	28.3300	28.6050	28.3300	28.5900	+0.882%	1,675	+2.478%
2026-03-31	28.2550	28.3400	28.2550	28.3400	+0.639%	51,055	+3.382%
2026-03-30	28.2000	28.2100	28.1400	28.1600	-0.203%	3,397	+4.043%
2026-03-27	28.2173	28.2173	28.2173	28.2173	+0.499%	198	+3.832%
2026-03-26	28.1600	28.1601	28.0773	28.0773	-0.267%	1,725	+4.349%
2026-03-25	28.1200	28.1600	28.1200	28.1524	+0.270%	864	+4.071%
2026-03-24	28.0766	28.0766	28.0766	28.0766	+0.337%	132	+4.352%
2026-03-23	28.0100	28.0100	27.9823	27.9823	-0.630%	555	+4.704%
2026-03-20	28.2000	28.2000	28.1596	28.1596	-0.541%	1,829	+4.044%
2026-03-19	28.2700	28.3127	28.2400	28.3127	-0.725%	1,386	+3.482%
2026-03-18	28.5800	28.5801	28.5195	28.5195	-0.307%	1,098	+2.731%
2026-03-17	28.6073	28.6073	28.6073	28.6073	+0.424%	327	+2.416%
2026-03-16	28.4800	28.4866	28.4800	28.4866	+0.151%	673	+2.850%
2026-03-13	28.5300	28.5400	28.4300	28.4437	-0.454%	1,682	+3.005%
2026-03-12	28.5600	28.5734	28.5600	28.5734	-0.127%	485	+2.538%
2026-03-11	28.6100	28.6100	28.5600	28.6097	+0.106%	731	+2.408%
2026-03-10	28.6050	28.6100	28.5500	28.5795	+0.420%	1,417	+2.516%
2026-03-09	28.4900	28.5000	28.4600	28.4600	+0.035%	719	+2.946%
2026-03-06	28.4700	28.5000	28.4500	28.4500	+0.488%	5,526	+2.982%
2026-03-05	28.3200	28.3200	28.3117	28.3117	-0.449%	696	+3.485%
2026-03-04	28.4393	28.4393	28.4393	28.4393	+0.551%	163	+3.021%
2026-03-03	28.2800	28.2834	28.2700	28.2834	-1.285%	724	+3.589%
2026-03-02	28.6000	28.6515	28.5400	28.6515	+0.264%	1,636	+2.258%
2026-02-27	28.5600	28.5760	28.5500	28.5760	+0.287%	871	+2.528%
2026-02-26	28.4500	28.5100	28.4500	28.4941	+0.098%	2,841	+2.823%
2026-02-25	28.4662	28.4662	28.4662	28.4662	+0.304%	46	+2.924%
2026-02-24	28.3300	28.3800	28.3300	28.3798	+0.221%	2,215	+3.237%
2026-02-23	28.3172	28.3172	28.3172	28.3172	-0.015%	239	+3.465%
2026-02-20	28.3214	28.3214	28.3214	28.3214	+0.591%	65	+3.450%
2026-02-19	28.1500	28.1550	28.1500	28.1550	+0.061%	500	+4.061%
2026-02-18	28.1378	28.1378	28.1378	28.1378	+0.727%	192	+4.125%
2026-02-17	27.9600	27.9600	27.9346	27.9346	-0.394%	657	+4.882%
2026-02-13	28.0450	28.0450	28.0450	28.0450	+0.359%	495	+4.470%
2026-02-12	28.0000	28.0000	27.9448	27.9448	-1.149%	502	+4.844%
2026-02-11	28.2400	28.2697	28.2400	28.2697	+0.309%	398	+3.639%
2026-02-10	28.2500	28.2500	28.1600	28.1827	-0.350%	572	+3.959%
2026-02-09	28.1800	28.3200	28.1800	28.2816	+0.798%	893	+3.596%
2026-02-06	28.0000	28.0576	28.0000	28.0576	+1.469%	252	+4.423%
2026-02-05	27.6514	27.6514	27.6514	27.6514	-1.035%	114	+5.957%
2026-02-04	27.9800	27.9800	27.9300	27.9406	-0.138%	3,342	+4.860%
2026-02-03	27.9200	27.9793	27.9200	27.9793	+0.898%	905	+4.715%
2026-02-02	27.7000	27.7400	27.7000	27.7303	-0.397%	603	+5.655%
2026-01-30	27.8407	27.8407	27.8407	27.8407	-2.131%	376	+5.236%
2026-01-29	28.3330	28.4470	28.3330	28.4470	+0.306%	1,270	+2.993%
2026-01-28	28.3200	28.4000	28.3200	28.3602	+0.446%	517	+3.309%
2026-01-27	28.1360	28.2344	28.1360	28.2344	+0.801%	835	+3.769%
2026-01-26	28.0100	28.0100	28.0100	28.0100	+0.214%	373	+4.600%
2026-01-23	27.9898	27.9898	27.9500	27.9503	+0.215%	1,001	+4.824%
2026-01-22	27.8500	27.8902	27.8400	27.8902	+0.460%	867	+5.049%
2026-01-21	27.7450	27.7626	27.7450	27.7626	+0.842%	379	+5.532%
2026-01-20	27.5600	27.5600	27.5200	27.5307	-0.208%	4,109	+6.421%
2026-01-16	27.4607	27.6100	27.4607	27.5881	+0.029%	1,615	+6.200%
2026-01-15	27.7500	27.7500	27.5800	27.5800	-0.329%	628	+6.231%
2026-01-14	27.5500	27.6711	27.5500	27.6711	+0.440%	2,118	+5.881%
2026-01-13	27.5500	27.5500	27.5400	27.5500	-0.240%	975	+6.347%
2026-01-12	27.6162	27.6162	27.6162	27.6162	+0.659%	184	+6.092%
2026-01-09	27.3800	27.4354	27.3800	27.4354	+0.276%	391	+6.791%
2026-01-08	27.1901	27.3600	27.1901	27.3600	+0.309%	4,352	+7.085%
2026-01-07	27.2756	27.2756	27.2756	27.2756	-0.672%	97	+7.417%
2026-01-06	27.4600	27.4600	27.4600	27.4600	+0.956%	1,484	+6.695%
2026-01-05	27.2600	27.2600	27.1800	27.2000	+0.784%	1,190	+7.715%
2026-01-02	27.0005	27.0400	26.9884	26.9884	+0.289%	275	+8.560%
2025-12-31	26.9200	26.9300	26.8900	26.9106	-0.522%	1,416	+8.873%
2025-12-30	27.0500	27.0518	27.0500	27.0518	-1.667%	347	+8.305%
2025-12-29	27.4600	27.5105	27.4400	27.5105	-0.989%	556	+6.499%
2025-12-26	27.7300	27.7853	27.7300	27.7853	+0.544%	965	+5.446%
2025-12-24	27.6350	27.6350	27.6350	27.6350	+0.076%	73	+6.020%
2025-12-23	27.5900	27.6140	27.5900	27.6140	+0.287%	871	+6.100%
2025-12-22	27.5350	27.5350	27.5350	27.5350	+0.568%	179	+6.405%
2025-12-19	27.3400	27.3796	27.3400	27.3796	+0.601%	431	+7.009%
2025-12-18	27.3000	27.3000	27.1800	27.2161	+0.170%	1,702	+7.651%
2025-12-17	27.2444	27.2444	27.1400	27.1700	+0.065%	1,371	+7.834%
2025-12-16	27.1200	27.1800	27.1200	27.1523	-0.284%	992	+7.904%
2025-12-15	27.2699	27.2699	27.2297	27.2297	+0.012%	339	+7.598%
2025-12-12	27.2400	27.2600	27.2264	27.2264	-0.492%	432	+7.611%
2025-12-11	27.4100	27.4100	27.3609	27.3609	+0.211%	353	+7.082%
2025-12-10	27.1300	27.3032	27.1300	27.3032	+0.545%	334	+7.308%
2025-12-09	27.1100	27.1900	27.1100	27.1553	+0.149%	844	+7.892%
2025-12-08	27.0800	27.1148	27.0800	27.1148	-0.188%	226	+8.054%
2025-12-05	27.2550	27.2550	27.1600	27.1660	+0.060%	501	+7.850%
2025-12-04	27.1200	27.1498	27.1200	27.1498	-0.057%	119	+7.914%
2025-12-03	26.8700	27.1654	26.8700	27.1654	+0.186%	408	+7.852%
2025-12-02	27.0800	27.1150	27.0800	27.1150	-0.067%	726	+8.053%
2025-12-01	27.1900	27.1900	27.1331	27.1331	-0.312%	698	+7.981%
2025-11-28	27.2179	27.2179	27.2179	27.2179	+0.510%	96	+7.644%
2025-11-26	27.0500	27.0799	27.0400	27.0799	+0.557%	1,848	+8.193%
2025-11-25	26.8100	26.9400	26.8100	26.9299	+0.252%	578	+8.795%
2025-11-24	26.7909	26.8623	26.7909	26.8623	+0.626%	505	+9.069%
2025-11-21	26.6500	26.6953	26.6499	26.6953	+0.216%	1,438	+9.752%
2025-11-20	26.6377	26.6377	26.6377	26.6377	-0.483%	172	+9.989%
2025-11-19	26.8200	26.8200	26.7671	26.7671	+0.066%	1,153	+9.457%
2025-11-18	26.8100	26.8100	26.7494	26.7494	+0.055%	371	+9.530%
2025-11-17	26.7500	26.7500	26.7347	26.7347	-0.421%	622	+9.590%
2025-11-14	26.8750	26.8750	26.8477	26.8477	-0.387%	176	+9.129%
2025-11-13	27.1078	27.1078	26.9100	26.9521	-0.847%	3,498	+8.706%
2025-11-12	27.1824	27.1824	27.1824	27.1824	+0.220%	34	+7.785%
2025-11-11	27.0401	27.1227	27.0401	27.1227	+0.364%	413	+8.022%
2025-11-10	26.9900	27.0243	26.9899	27.0243	+0.994%	717	+8.415%
2025-11-07	26.7400	26.7583	26.7400	26.7583	+0.126%	437	+9.493%
2025-11-06	26.7200	26.7247	26.7100	26.7247	-0.279%	599	+9.631%
2025-11-05	26.8100	26.8100	26.7995	26.7995	+0.313%	994	+9.325%
2025-11-04	26.7160	26.7160	26.7160	26.7160	-0.740%	200	+9.666%
2025-11-03	26.9151	26.9151	26.9151	26.9151	+0.140%	140	+8.855%
2025-10-31	26.8300	26.9099	26.8300	26.8774	+0.028%	1,392	+9.008%
2025-10-30	26.8400	26.9050	26.8400	26.8700	+0.050%	393	+9.038%
2025-10-29	26.9100	26.9100	26.8200	26.8567	-0.264%	3,320	+9.092%
2025-10-28	26.9100	26.9279	26.9000	26.9279	-0.249%	3,882	+8.804%
2025-10-27	27.0000	27.0000	26.9700	26.9950	+0.011%	1,268	+8.533%
2025-10-24	27.0100	27.0100	26.9920	26.9920	+0.227%	556	+8.545%
2025-10-23	26.9308	26.9308	26.9308	26.9308	+0.412%	224	+8.792%
2025-10-22	26.7900	26.8204	26.7900	26.8204	-0.005%	385	+9.240%
2025-10-21	26.8600	26.8600	26.8100	26.8218	-0.967%	24,437	+9.234%
2025-10-20	27.0838	27.0838	27.0838	27.0838	+0.999%	17	+8.177%
2025-10-17	26.8100	26.8160	26.8100	26.8160	-0.427%	540	+9.258%
2025-10-16	26.9400	26.9400	26.9309	26.9309	+0.179%	467	+8.791%
2025-10-15	26.8829	26.8829	26.8829	26.8829	+0.362%	114	+8.986%
2025-10-14	26.8600	26.8600	26.7859	26.7859	-0.038%	440	+9.380%
2025-10-13	26.7961	26.7961	26.7961	26.7961	+1.503%	192	+9.339%
2025-10-10	26.3994	26.3994	26.3994	26.3994	-1.392%	29	+10.982%
2025-10-09	26.9400	26.9400	26.7600	26.7722	-0.549%	988	+9.436%
2025-10-08	26.9200	26.9200	26.9200	26.9200	+0.490%	151	+8.835%
2025-10-07	26.8200	26.8200	26.7600	26.7887	-0.087%	492	+9.369%
2025-10-06	26.8700	26.8799	26.7600	26.8119	+0.569%	779	+9.274%
2025-10-03	26.6700	26.6700	26.6602	26.6602	+0.342%	810	+9.896%
2025-10-02	26.5300	26.5694	26.5300	26.5694	-0.110%	271	+10.272%
2025-10-01	26.5700	26.6089	26.5700	26.5986	+0.250%	805	+10.151%
2025-09-30	26.5323	26.5323	26.5323	26.5323	+0.083%	154	+10.426%
2025-09-29	26.5000	26.5102	26.5000	26.5102	-0.253%	2,435	+10.518%
2025-09-26	26.4804	26.6000	26.4804	26.5774	+0.414%	536	+10.238%
2025-09-25	26.4500	26.4678	26.4000	26.4678	-0.092%	2,714	+10.695%
2025-09-24	26.4500	26.4922	26.4500	26.4922	-0.179%	800	+10.593%
2025-09-23	26.5400	26.5400	26.5100	26.5396	+0.115%	562	+10.395%
2025-09-22	26.4500	26.5090	26.4500	26.5090	+0.388%	281	+10.523%
2025-09-19	26.4066	26.4066	26.4066	26.4066	-0.005%	108	+10.951%
2025-09-18	26.4080	26.4080	26.4080	26.4080	+0.162%	99	+10.946%
2025-09-17	26.3653	26.3653	26.3653	26.3653	-0.470%	164	+11.125%
2025-09-16	26.4993	26.4993	26.4898	26.4898	+0.114%	203	+10.603%
2025-09-15	26.4200	26.4596	26.4200	26.4596	+0.451%	364	+10.729%
2025-09-12	26.3500	26.3500	26.3407	26.3407	+0.155%	933	+11.229%
2025-09-11	26.3100	26.3100	26.3000	26.3000	+0.216%	2,667	+11.401%
2025-09-10	26.2433	26.2433	26.2433	26.2433	+0.318%	246	+11.642%
2025-09-09	26.1500	26.1600	26.1500	26.1600	-0.057%	1,634	+11.997%
2025-09-08	26.1800	26.1800	26.1750	26.1750	+0.438%	379	+11.933%
2025-09-05	26.0400	26.0609	26.0400	26.0609	+0.036%	1,695	+12.423%
2025-09-04	25.9600	26.0600	25.9600	26.0515	+0.198%	525	+12.464%
2025-09-03	25.9999	25.9999	25.9999	25.9999	+0.043%	62	+12.687%
2025-09-02	25.9888	25.9888	25.9888	25.9888	+0.349%	75	+12.735%
2025-08-29	25.8800	25.8983	25.8800	25.8983	-0.084%	139	+13.129%
2025-08-28	25.9201	25.9201	25.9201	25.9201	+0.298%	82	+13.034%
2025-08-27	25.8200	25.8432	25.8200	25.8432	+0.102%	307	+13.370%
2025-08-26	25.8168	25.8168	25.8168	25.8168	-0.020%	197	+13.486%
2025-08-25	25.8100	25.8302	25.8100	25.8220	-0.157%	805	+13.463%
2025-08-22	25.8700	25.8700	25.8625	25.8625	+0.947%	162	+13.286%
2025-08-21	25.6200	25.6200	25.6200	25.6200	-0.087%	180	+14.358%
2025-08-20	25.6424	25.6424	25.6424	25.6424	+0.231%	134	+14.258%
2025-08-19	25.5400	25.5834	25.5400	25.5834	-0.354%	351	+14.522%
2025-08-18	25.6500	25.6742	25.6500	25.6742	+0.036%	587	+14.117%
2025-08-15	25.6500	25.6650	25.6500	25.6650	-0.076%	200	+14.157%
2025-08-14	25.6845	25.6845	25.6845	25.6845	-0.165%	117	+14.071%
2025-08-13	25.7600	25.7600	25.7270	25.7270	+0.306%	161	+13.882%
2025-08-12	25.6001	25.6484	25.6001	25.6484	+0.267%	275	+14.231%
2025-08-11	25.5800	25.5800	25.5400	25.5800	-0.032%	2,128	+14.537%
2025-08-08	25.6246	25.6400	25.5881	25.5881	+0.185%	404	+14.500%
2025-08-07	25.5408	25.5408	25.5408	25.5408	+0.167%	155	+14.713%
2025-08-06	25.4800	25.4981	25.4800	25.4981	+0.162%	331	+14.905%
2025-08-05	25.4569	25.4569	25.4569	25.4569	-0.107%	177	+15.091%
2025-08-04	25.4841	25.4841	25.4841	25.4841	+0.508%	176	+14.968%
2025-08-01	25.3700	25.3700	25.3554	25.3554	-0.335%	337	+15.551%
2025-07-31	25.4405	25.4405	25.4405	25.4405	-0.393%	59	+15.165%
2025-07-30	25.5409	25.5409	25.5409	25.5409	-0.920%	7	+14.712%
2025-07-29	25.7780	25.7780	25.7780	25.7780	+0.196%	124	+13.657%
2025-07-28	25.7276	25.7276	25.7276	25.7276	-0.321%	253	+13.880%
2025-07-25	25.8105	25.8105	25.8105	25.8105	-0.288%	96	+13.514%
2025-07-24	25.8850	25.8850	25.8850	25.8850	-0.272%	86	+13.187%
2025-07-23	25.9699	25.9699	25.9555	25.9555	+0.419%	525	+12.880%
2025-07-22	25.8500	25.8500	25.8473	25.8473	+0.281%	3,262	+13.352%
2025-07-21	25.7700	25.7750	25.7700	25.7750	+0.311%	604	+13.670%
2025-07-18	25.6952	25.6952	25.6952	25.6952	+0.083%	68	+14.023%
2025-07-17	25.6200	25.7200	25.6200	25.6738	+0.406%	528	+14.118%
2025-07-16	25.4900	25.5700	25.4900	25.5700	+0.108%	444	+14.582%
2025-07-15	25.5500	25.5700	25.5423	25.5423	-0.426%	1,572	+14.706%
2025-07-14	25.6517	25.6517	25.6517	25.6517	-0.191%	139	+14.217%
2025-07-11	25.6740	25.7008	25.6740	25.7008	+0.159%	1,284	+13.998%
2025-07-10	25.5700	25.6900	25.5700	25.6599	0.000%	3,755	+14.180%
2025-07-09	25.5700	25.6599	25.5700	25.6599	+0.329%	374	+14.180%
2025-07-08	25.4400	25.6000	25.4400	25.5757	+0.208%	3,553	+14.556%
2025-07-07	25.4900	25.5226	25.4800	25.5226	-0.325%	413	+14.794%
2025-07-03	25.6059	25.6059	25.6059	25.6059	+0.073%	469	+14.421%
2025-07-02	25.5200	25.5873	25.5200	25.5873	+0.377%	190	+14.504%
2025-07-01	25.4911	25.4911	25.4911	25.4911	+0.028%	236	+14.936%
2025-06-30	25.4279	25.4839	25.4279	25.4839	+0.437%	1,006	+14.969%
2025-06-27	25.3400	25.3900	25.3400	25.3729	-0.730%	690	+15.472%
2025-06-26	25.5400	25.5595	25.5400	25.5595	+0.589%	258	+14.629%
2025-06-25	25.4099	25.4099	25.4099	25.4099	-0.118%	118	+15.303%
2025-06-24	25.4600	25.4600	25.4100	25.4398	-0.118%	3,216	+15.168%
2025-06-23	25.5400	25.5400	25.4699	25.4699	+0.033%	209	+15.032%
2025-06-20	25.4900	25.4900	25.4616	25.4616	-0.154%	300	+15.069%
2025-06-18	25.4900	25.5008	25.4900	25.5008	+0.023%	402	+14.892%
2025-06-17	25.5500	25.5500	25.4949	25.4949	-0.112%	5,851	+14.919%
2025-06-16	25.5000	25.5600	25.5000	25.5234	+0.128%	765	+14.791%
2025-06-13	25.5200	25.5200	25.4908	25.4908	+0.141%	189	+14.938%
2025-06-12	25.4549	25.4549	25.4549	25.4549	+0.198%	404	+15.100%
2025-06-11	25.2400	25.4046	25.2400	25.4046	+0.159%	520	+15.328%
2025-06-10	25.3522	25.3643	25.3522	25.3643	-0.018%	509	+15.511%
2025-06-09	25.3900	25.4055	25.3200	25.3689	+0.154%	2,499	+15.490%
2025-06-06	25.3400	25.3400	25.3200	25.3300	+0.198%	1,998	+15.667%
2025-06-05	25.3300	25.3302	25.2800	25.2800	-0.204%	5,694	+15.896%
2025-06-04	25.3899	25.3899	25.3317	25.3317	+0.086%	2,256	+15.659%
2025-06-03	25.2800	25.3100	25.2800	25.3100	+0.000%	951	+15.759%
2025-06-02	25.2900	25.3099	25.2800	25.3099	+0.584%	1,671	+15.759%
2025-05-30	25.1629	25.1629	25.1629	25.1629	-0.015%	292	+16.435%
2025-05-29	25.1700	25.1700	25.1668	25.1668	+0.092%	400	+16.417%
2025-05-28	25.1800	25.1800	25.1400	25.1436	-0.250%	4,555	+16.525%
2025-05-27	25.2065	25.2065	25.2065	25.2065	+0.133%	299	+16.234%
2025-05-23	25.1000	25.1731	25.1000	25.1731	+0.174%	420	+16.388%
2025-05-22	25.1295	25.1295	25.1295	25.1295	-0.080%	219	+16.590%
2025-05-21	25.1800	25.1800	25.1400	25.1495	-0.207%	1,552	+16.497%
2025-05-20	25.1800	25.2016	25.1800	25.2016	+0.276%	477	+16.257%
2025-05-19	25.1100	25.1322	25.1100	25.1322	+0.249%	2,029	+16.578%
2025-05-16	25.0500	25.0697	25.0500	25.0697	-0.056%	14,868	+16.868%
2025-05-15	25.0600	25.0838	25.0600	25.0838	+0.328%	470	+16.802%
2025-05-14	25.0285	25.0285	25.0019	25.0019	-0.337%	386	+17.185%
2025-05-13	25.0800	25.1000	25.0800	25.0864	+0.346%	2,076	+16.790%
2025-05-12	25.0046	25.0046	24.9950	24.9999	-0.161%	791	+17.194%
2025-05-09	25.0200	25.0800	25.0200	25.0402	+0.184%	765	+17.006%
2025-05-08	25.0562	25.0562	24.9942	24.9942	-0.144%	867	+17.221%
2025-05-07	25.0500	25.0500	25.0302	25.0302	-0.285%	892	+17.053%
2025-05-06	25.0700	25.1017	25.0700	25.1017	+0.447%	163	+16.719%
2025-05-05	24.9951	24.9951	24.9700	24.9900	+0.361%	810	+17.241%
2025-05-02	24.9700	24.9800	24.8900	24.9000	+0.004%	2,639	+17.665%
2025-05-01	24.9300	24.9300	24.8900	24.8991	-0.273%	624	+17.669%
2025-04-30	24.9510	24.9673	24.9500	24.9673	-0.276%	594	+17.347%
2025-04-29	25.0100	25.0365	25.0100	25.0365	-0.133%	385	+17.023%
2025-04-28	25.0699	25.0699	25.0699	25.0699	+0.259%	265	+16.867%
2025-04-25	25.0051	25.0051	25.0051	25.0051	-0.077%	127	+17.170%
2025-04-24	24.9800	25.0243	24.9800	25.0243	+0.532%	580	+17.080%
2025-04-23	24.9000	24.9300	24.8400	24.8919	-0.253%	560	+17.703%
2025-04-22	24.9550	24.9550	24.9550	24.9550	+0.302%	63	+17.405%
2025-04-21	24.8600	24.8798	24.8400	24.8798	+0.099%	675	+17.760%
2025-04-17	24.8700	24.8700	24.8551	24.8551	+0.091%	610	+17.877%
2025-04-16	24.8400	24.8400	24.8325	24.8325	+0.354%	262	+17.984%
2025-04-15	24.7500	24.7500	24.7100	24.7450	+0.155%	1,279	+18.402%
2025-04-14	24.4300	24.7066	24.4300	24.7066	+0.230%	7,005	+18.586%
2025-04-11	24.5500	24.6799	24.5400	24.6500	+0.571%	2,401	+18.858%
2025-04-10	24.5500	24.5900	24.5100	24.5100	-1.068%	3,269	+19.537%
2025-04-09	24.7746	24.7746	24.7746	24.7746	+1.786%	208	+18.260%
2025-04-08	24.4700	24.4700	24.2999	24.3400	+0.041%	25,974	+20.372%
2025-04-07	24.5483	24.5483	24.3300	24.3300	-0.799%	1,666	+20.421%
2025-04-04	24.5050	24.5399	24.5050	24.5259	-1.760%	444	+19.459%
2025-04-03	24.9700	25.0084	24.9653	24.9653	-1.556%	967	+17.357%
2025-04-02	25.2800	25.3600	25.2800	25.3600	+0.071%	1,944	+15.530%
2025-04-01	25.3421	25.3421	25.3421	25.3421	-0.087%	87	+15.612%
2025-03-31	25.3500	25.3642	25.3300	25.3642	+0.213%	11,496	+15.511%
2025-03-28	25.3104	25.3104	25.3104	25.3104	-0.646%	209	+15.757%
2025-03-27	25.4400	25.4749	25.4400	25.4749	+0.181%	489	+15.009%
2025-03-26	25.4290	25.4290	25.4290	25.4290	-0.357%	337	+15.217%
2025-03-25	25.5200	25.5202	25.4500	25.5202	+0.234%	3,993	+14.805%
2025-03-24	25.4000	25.4606	25.4000	25.4606	+0.190%	1,259	+15.074%
2025-03-21	25.3100	25.4123	25.3100	25.4123	-0.148%	6,904	+15.293%
2025-03-20	25.4000	25.4550	25.3800	25.4500	-0.119%	2,629	+15.122%
2025-03-19	25.4802	25.4802	25.4802	25.4802	+0.275%	95	+14.985%
2025-03-18	25.3500	25.4102	25.3500	25.4102	+0.080%	879	+15.302%
2025-03-17	25.3000	25.4000	25.3000	25.3900	+0.216%	2,882	+15.394%
2025-03-14	25.2700	25.3353	25.2600	25.3353	+0.417%	2,586	+15.643%
2025-03-13	25.2500	25.2500	25.1800	25.2300	0.000%	4,460	+16.126%
2025-03-12	25.1800	25.2300	25.1800	25.2300	+0.230%	3,499	+16.126%
2025-03-11	25.1000	25.1721	25.1000	25.1721	+0.142%	2,347	+16.393%
2025-03-10	25.1300	25.1811	25.0612	25.1364	-0.851%	4,520	+16.558%
2025-03-07	25.2500	25.3884	25.2200	25.3522	+0.244%	2,275	+15.566%
2025-03-06	25.3200	25.3200	25.2500	25.2904	-0.549%	802	+15.848%
2025-03-05	25.4301	25.4301	25.4301	25.4301	+0.438%	115	+15.212%
2025-03-04	25.2600	25.3193	25.2600	25.3193	-0.094%	451	+15.716%
2025-03-03	25.4316	25.4316	25.3432	25.3432	-0.167%	321	+15.607%
2025-02-28	25.3600	25.3857	25.3600	25.3857	+0.066%	221	+15.413%
2025-02-27	25.3800	25.4575	25.3690	25.3690	-0.279%	804	+15.489%
2025-02-26	25.4400	25.4400	25.4400	25.4400	-0.040%	54	+15.167%
2025-02-25	25.5182	25.5182	25.4300	25.4502	-0.547%	1,501	+15.121%
2025-02-24	25.5000	25.5903	25.5000	25.5903	+0.032%	268	+14.491%
2025-02-21	25.8300	25.8300	25.5800	25.5821	-0.766%	3,109	+14.527%
2025-02-20	25.8200	25.8200	25.7500	25.7796	-0.523%	1,117	+13.650%
2025-02-19	25.9400	25.9400	25.9151	25.9151	-0.036%	759	+13.056%
2025-02-18	24.4600	25.9250	24.4600	25.9245	+0.709%	484	+13.015%

.dark-mode .mhn6sz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mhn6sz{ color: #333333; background-color: white; border: 2px solid #333333; }FARXFrontier Asset Absolute Return ETFstock NYSE ETF

FARX
Frontier Asset Absolute Return ETF
stock NYSE ETF