Dark

FLCE
Frontier Asset U.S. Large Cap Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:45 PM EDT

32.18USD0.000%(+32.18)1,057

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

32.13USD-0.155%(-0.05)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	32.0700	32.1302	32.0700	32.1302	+0.588%	1,058	0.000%
2026-08-06	32.0700	32.0700	31.9424	31.9424	-0.257%	2,500	+0.588%
2026-08-05	32.0450	32.0800	32.0247	32.0247	-0.038%	1,662	+0.329%
2026-08-04	31.8000	32.0900	31.7700	32.0368	+1.628%	4,832	+0.292%
2026-08-03	31.4100	31.5700	31.4100	31.5237	+1.155%	1,164	+1.924%
2026-07-31	31.0700	31.1639	31.0700	31.1639	+0.762%	792	+3.101%
2026-07-30	30.8200	30.9500	30.8200	30.9282	+1.430%	1,088	+3.886%
2026-07-29	30.6900	31.0200	30.4921	30.4921	-1.510%	10,256	+5.372%
2026-07-28	30.9600	31.0200	30.8000	30.9596	+0.399%	12,774	+3.781%
2026-07-27	30.8350	30.8367	30.8350	30.8367	+0.054%	861	+4.195%
2026-07-24	30.7900	30.8200	30.7900	30.8200	+0.032%	702	+4.251%
2026-07-23	30.8300	30.8300	30.7300	30.8100	-1.028%	1,595	+4.285%
2026-07-22	31.0900	31.1300	31.0900	31.1300	-0.064%	1,376	+3.213%
2026-07-21	31.0800	31.1500	31.0599	31.1500	+0.933%	3,794	+3.147%
2026-07-20	31.0200	31.0200	30.8620	30.8620	-0.339%	1,123	+4.109%
2026-07-17	31.0500	31.0500	30.9102	30.9671	-0.969%	1,276	+3.756%
2026-07-16	31.3300	31.3300	31.1800	31.2700	-0.277%	2,943	+2.751%
2026-07-15	31.2900	31.3800	31.2900	31.3568	+0.234%	3,849	+2.466%
2026-07-14	31.3050	31.3200	31.2600	31.2835	+0.291%	3,123	+2.707%
2026-07-13	31.2300	31.2300	31.1928	31.1928	-0.722%	8,655	+3.005%
2026-07-10	31.3500	31.4299	31.3500	31.4196	+0.254%	711	+2.262%
2026-07-09	31.2000	31.3400	31.2000	31.3400	+0.893%	3,671	+2.521%
2026-07-08	30.9000	31.0699	30.9000	31.0625	-0.366%	9,261	+3.437%
2026-07-07	31.0700	31.1900	31.0700	31.1765	-0.467%	3,118	+3.059%
2026-07-06	31.1900	31.3800	31.1900	31.3229	+0.910%	11,251	+2.577%
2026-07-02	30.9900	31.0405	30.9699	31.0405	-0.191%	3,299	+3.511%
2026-07-01	31.2400	31.2400	31.1000	31.1000	-0.408%	2,807	+3.313%
2026-06-30	31.0900	31.2273	31.0900	31.2273	+0.856%	2,386	+2.891%
2026-06-29	30.8850	30.9624	30.8400	30.9624	+1.025%	936	+3.772%
2026-06-26	30.3000	30.6482	30.3000	30.6482	+0.064%	3,920	+4.836%
2026-06-25	30.6500	30.6999	30.6285	30.6285	+0.192%	1,907	+4.903%
2026-06-24	30.5700	30.6200	30.5200	30.5697	-0.182%	2,053	+5.105%
2026-06-23	30.7400	30.7400	30.5800	30.6254	-1.068%	6,577	+4.914%
2026-06-22	31.1800	31.1800	30.9100	30.9559	-0.296%	2,468	+3.793%
2026-06-18	30.9400	31.0479	30.9400	31.0479	+1.166%	3,045	+3.486%
2026-06-17	31.1200	31.1200	30.6900	30.6900	-1.302%	2,983	+4.693%
2026-06-16	31.2900	31.2900	31.0950	31.0950	-0.464%	6,060	+3.329%
2026-06-15	31.1800	31.2850	31.1800	31.2400	+1.605%	7,368	+2.850%
2026-06-12	30.7300	30.8100	30.7200	30.7466	+0.481%	25,270	+4.500%
2026-06-11	30.4600	30.5994	30.4300	30.5994	+1.587%	10,420	+5.003%
2026-06-10	30.5650	30.5650	30.0801	30.1215	-1.273%	22,439	+6.669%
2026-06-09	30.7100	30.7100	30.4100	30.5100	-0.147%	2,296	+5.310%
2026-06-08	30.5973	30.6900	30.5548	30.5548	+0.047%	12,234	+5.156%
2026-06-05	30.9750	30.9750	30.5404	30.5404	-2.257%	1,666	+5.206%
2026-06-04	31.2600	31.2650	31.2456	31.2456	+0.405%	831	+2.831%
2026-06-03	31.1400	31.1400	31.1195	31.1195	-0.471%	535	+3.248%
2026-06-02	31.1500	31.2669	31.1400	31.2669	+0.317%	8,556	+2.761%
2026-06-01	31.0400	31.1682	30.9250	31.1682	+0.089%	3,029	+3.086%
2026-05-29	31.1400	31.1405	31.0601	31.1405	+0.227%	1,261	+3.178%
2026-05-28	30.8800	31.0899	30.8800	31.0699	+0.615%	1,802	+3.413%
2026-05-27	30.9100	30.9300	30.8700	30.8800	-0.079%	4,439	+4.049%
2026-05-26	30.9100	30.9300	30.8410	30.9044	+0.587%	2,591	+3.966%
2026-05-22	30.7300	30.7600	30.7240	30.7240	+0.635%	3,538	+4.577%
2026-05-21	30.5340	30.5340	30.5300	30.5300	+0.141%	959	+5.241%
2026-05-20	30.4100	30.4900	30.4100	30.4871	+1.036%	1,747	+5.389%
2026-05-19	30.1700	30.2400	30.1600	30.1744	-0.634%	1,781	+6.482%
2026-05-18	30.1900	30.4050	30.1900	30.3670	-0.141%	1,144	+5.806%
2026-05-15	30.4100	30.5000	30.4100	30.4100	-1.025%	2,525	+5.657%
2026-05-14	30.6900	30.7900	30.6900	30.7250	+0.667%	25,563	+4.573%
2026-05-13	30.3950	30.5450	30.3950	30.5214	+0.565%	703	+5.271%
2026-05-12	30.2200	30.4200	30.2200	30.3500	-0.066%	9,771	+5.866%
2026-05-11	30.4500	30.4800	30.3600	30.3700	-0.099%	12,906	+5.796%
2026-05-08	30.3600	30.4700	30.3300	30.4000	+0.546%	2,443	+5.691%
2026-05-07	30.2800	30.2800	30.2200	30.2350	-0.558%	12,531	+6.268%
2026-05-06	30.2400	30.4100	30.2400	30.4047	+1.331%	116,495	+5.675%
2026-05-05	29.9102	30.0800	29.9100	30.0052	+0.823%	45,187	+7.082%
2026-05-04	29.8400	29.9700	29.7151	29.7603	-0.447%	11,832	+7.963%
2026-05-01	29.9600	29.9600	29.8940	29.8940	+0.157%	3,887	+7.480%
2026-04-30	29.5100	29.8560	29.5100	29.8470	+1.070%	3,548	+7.650%
2026-04-29	29.5300	29.5310	29.4600	29.5310	-0.086%	1,012	+8.802%
2026-04-28	29.5200	29.5800	29.5200	29.5565	-0.496%	16,521	+8.708%
2026-04-27	29.6500	29.7100	29.6500	29.7037	-0.029%	2,664	+8.169%
2026-04-24	29.5400	29.7122	29.5400	29.7122	+0.508%	1,231	+8.138%
2026-04-23	29.6300	29.6300	29.5050	29.5621	-0.254%	1,458	+8.687%
2026-04-22	29.5800	29.6375	29.5300	29.6375	+0.762%	1,917	+8.411%
2026-04-21	29.5700	29.5700	29.4135	29.4135	-0.541%	499	+9.236%
2026-04-20	29.6500	29.6500	29.5400	29.5736	-0.240%	5,526	+8.645%
2026-04-17	29.6700	29.6700	29.6200	29.6448	+1.277%	453	+8.384%
2026-04-16	29.1750	29.2800	29.1750	29.2709	+0.177%	2,496	+9.768%
2026-04-15	29.0700	29.2400	29.0700	29.2192	+0.629%	1,326	+9.963%
2026-04-14	28.9900	29.0366	28.9900	29.0366	+0.940%	1,146	+10.654%
2026-04-13	28.5901	28.7661	28.5901	28.7661	+1.014%	1,498	+11.695%
2026-04-10	28.6100	28.6100	28.4501	28.4772	-0.293%	8,242	+12.828%
2026-04-09	28.5576	28.5800	28.5500	28.5608	+0.637%	2,732	+12.498%
2026-04-08	28.0700	28.4200	28.0700	28.3801	+2.536%	3,587	+13.214%
2026-04-07	27.5402	27.6783	27.4601	27.6783	+0.072%	16,698	+16.084%
2026-04-06	27.6500	27.6600	27.6500	27.6583	+0.409%	12,063	+16.168%
2026-04-02	27.5200	27.5456	27.4950	27.5456	+0.081%	1,782	+16.644%
2026-04-01	27.5000	27.5401	27.5000	27.5232	+0.721%	2,406	+16.739%
2026-03-31	27.1600	27.3261	27.1600	27.3261	+2.679%	3,245	+17.581%
2026-03-30	26.7600	26.7700	26.4800	26.6132	-0.213%	4,784	+20.730%
2026-03-27	26.7050	26.7050	26.6700	26.6700	-1.636%	1,461	+20.473%
2026-03-26	27.5090	27.5100	27.1137	27.1137	-1.599%	3,586	+18.502%
2026-03-25	27.5300	27.6600	27.5300	27.5542	+0.563%	12,468	+16.607%
2026-03-24	27.4200	27.5044	27.3800	27.4000	-0.252%	3,733	+17.264%
2026-03-23	27.5900	27.5950	27.4600	27.4692	+1.178%	1,259	+16.968%
2026-03-20	27.2050	27.2100	27.1200	27.1494	-1.442%	9,380	+18.346%
2026-03-19	27.4750	27.5800	27.4060	27.5467	-0.146%	10,460	+16.639%
2026-03-18	27.6700	27.6700	27.5870	27.5870	-1.379%	1,893	+16.469%
2026-03-17	28.1000	28.1000	27.9700	27.9728	+0.219%	2,950	+14.862%
2026-03-16	28.0190	28.0190	27.8800	27.9116	+0.991%	4,572	+15.114%
2026-03-13	27.6900	27.6900	27.6376	27.6376	-0.504%	3,493	+16.255%
2026-03-12	27.8800	27.9084	27.7775	27.7775	-1.523%	4,334	+15.670%
2026-03-11	28.1949	28.2072	28.0917	28.2072	-0.170%	1,431	+13.908%
2026-03-10	28.4800	28.4800	28.2553	28.2553	-0.290%	1,530	+13.714%
2026-03-09	27.9973	28.3376	27.9973	28.3376	+0.776%	28,866	+13.384%
2026-03-06	28.1266	28.2400	28.1193	28.1193	-1.309%	258,215	+14.264%
2026-03-05	28.3299	28.4922	28.3299	28.4922	-0.782%	341	+12.768%
2026-03-04	28.7300	28.7600	28.7000	28.7167	+0.824%	1,356	+11.887%
2026-03-03	28.2700	28.5900	28.2500	28.4821	-1.193%	2,889	+12.808%
2026-03-02	28.7500	28.9100	28.7000	28.8259	+0.077%	6,818	+11.463%
2026-02-27	28.7100	28.8037	28.7100	28.8037	-0.487%	1,011	+11.549%
2026-02-26	29.0100	29.0100	28.9200	28.9447	-0.392%	9,142	+11.005%
2026-02-25	29.0700	29.0990	29.0500	29.0586	+0.712%	1,640	+10.570%
2026-02-24	28.8900	28.8900	28.8170	28.8531	+0.820%	3,116	+11.358%
2026-02-23	28.6200	28.6260	28.6000	28.6183	-1.102%	1,750	+12.272%
2026-02-20	28.8500	28.9373	28.8100	28.9373	+0.644%	2,931	+11.034%
2026-02-19	28.6702	28.7522	28.6702	28.7522	-0.388%	430	+11.749%
2026-02-18	28.9000	28.9000	28.7900	28.8643	+0.626%	1,094	+11.315%
2026-02-17	28.4500	28.7330	28.4500	28.6847	+0.099%	5,251	+12.012%
2026-02-13	28.6800	28.8100	28.6564	28.6564	+0.084%	2,125	+12.122%
2026-02-12	28.9900	29.1900	28.6324	28.6324	-1.514%	3,687	+12.216%
2026-02-11	29.0300	29.0900	28.9850	29.0726	+0.068%	3,525	+10.517%
2026-02-10	29.2300	29.2500	29.0528	29.0528	-0.351%	8,415	+10.592%
2026-02-09	29.0600	29.2300	29.0600	29.1550	+0.299%	5,165	+10.205%
2026-02-06	28.8000	29.0681	28.8000	29.0681	+2.023%	5,183	+10.534%
2026-02-05	28.6600	28.6600	28.4800	28.4918	-1.015%	2,291	+12.770%
2026-02-04	28.9600	28.9600	28.6600	28.7840	-0.409%	7,513	+11.625%
2026-02-03	29.0150	29.0150	28.7800	28.9022	-0.827%	2,089	+11.169%
2026-02-02	29.1500	29.1900	29.1400	29.1432	+0.637%	3,168	+10.249%
2026-01-30	29.0700	29.0700	28.9350	28.9587	-0.572%	2,010	+10.952%
2026-01-29	30.9600	30.9600	28.8200	29.1254	-0.112%	4,945	+10.317%
2026-01-28	29.1170	29.1900	29.1000	29.1580	-0.037%	4,133	+10.193%
2026-01-27	29.1652	29.1900	29.1652	29.1687	+0.266%	721	+10.153%
2026-01-26	29.1300	29.1500	29.0900	29.0914	+0.419%	1,380	+10.446%
2026-01-23	28.9000	28.9700	28.9000	28.9700	-0.035%	2,838	+10.909%
2026-01-22	28.9630	29.0000	28.9625	28.9800	+0.451%	2,197	+10.870%
2026-01-21	28.7500	28.9000	28.7500	28.8500	+1.227%	8,767	+11.370%
2026-01-20	28.7400	28.7400	28.5004	28.5004	-1.988%	2,661	+12.736%
2026-01-16	29.0850	29.1150	29.0422	29.0786	-0.142%	1,557	+10.494%
2026-01-15	29.1800	29.2200	29.1200	29.1200	+0.415%	1,431	+10.337%
2026-01-14	28.9200	28.9996	28.9200	28.9996	-0.441%	3,255	+10.795%
2026-01-13	29.1050	29.1300	29.1050	29.1282	-0.293%	2,984	+10.306%
2026-01-12	29.1800	29.2138	29.1800	29.2138	+0.169%	1,028	+9.983%
2026-01-09	29.1176	29.2000	29.1176	29.1646	+0.498%	2,833	+10.168%
2026-01-08	28.9700	29.0300	28.9300	29.0200	-0.034%	124,454	+10.717%
2026-01-07	29.1000	29.1200	29.0224	29.0300	-0.397%	2,426	+10.679%
2026-01-06	29.0500	29.1500	29.0100	29.1458	+0.816%	3,990	+10.240%
2026-01-05	28.8400	28.9300	28.8400	28.9100	+0.905%	5,306	+11.139%
2026-01-02	28.6850	28.7200	28.6507	28.6507	+0.172%	2,264	+12.145%
2025-12-31	28.7200	28.7200	28.6015	28.6015	-0.698%	989	+12.337%
2025-12-30	28.8300	28.8300	28.8024	28.8024	-0.408%	1,273	+11.554%
2025-12-29	28.9300	28.9300	28.9204	28.9204	-0.338%	256	+11.099%
2025-12-26	28.9900	29.0184	28.9900	29.0184	+0.002%	2,211	+10.724%
2025-12-24	29.0321	29.0600	29.0177	29.0177	+0.268%	890	+10.726%
2025-12-23	28.8801	28.9400	28.8801	28.9400	+0.277%	4,787	+11.023%
2025-12-22	28.8100	28.8600	28.8091	28.8600	+0.780%	2,993	+11.331%
2025-12-19	28.5950	28.6800	28.5950	28.6367	+0.696%	2,255	+12.199%
2025-12-18	28.4300	28.5100	28.4101	28.4388	+0.719%	1,602	+12.980%
2025-12-17	28.3099	28.3099	28.2359	28.2359	-1.066%	1,430	+13.792%
2025-12-16	28.5100	28.5400	28.4800	28.5400	-0.329%	3,001	+12.580%
2025-12-15	28.6500	28.6800	28.6343	28.6343	+0.002%	1,430	+12.209%
2025-12-12	28.7540	28.7600	28.6300	28.6337	-1.039%	1,215	+12.211%
2025-12-11	28.7300	28.9440	28.7300	28.9342	+0.417%	2,359	+11.046%
2025-12-10	28.6300	28.8200	28.6300	28.8141	+0.747%	1,681	+11.509%
2025-12-09	28.7000	28.7000	28.6005	28.6005	-0.053%	817	+12.341%
2025-12-08	28.7400	28.7400	28.6158	28.6158	-0.427%	338	+12.281%
2025-12-05	28.8000	28.8000	28.7385	28.7385	+0.196%	1,343	+11.802%
2025-12-04	28.7000	28.7000	28.6500	28.6824	-0.040%	477	+12.021%
2025-12-03	28.6400	28.7185	28.6138	28.6939	+0.387%	761	+11.976%
2025-12-02	28.5550	28.6400	28.5550	28.5833	+0.246%	2,798	+12.409%
2025-12-01	28.6200	28.6200	28.5131	28.5131	-0.608%	10,553	+12.686%
2025-11-28	28.6500	28.6874	28.6500	28.6874	+0.386%	761	+12.001%
2025-11-26	28.5400	28.6600	28.5400	28.5771	+0.685%	1,486	+12.433%
2025-11-25	28.0100	28.3828	28.0100	28.3828	+1.102%	4,781	+13.203%
2025-11-24	27.8100	28.1100	27.8100	28.0735	+1.411%	3,475	+14.450%
2025-11-21	27.5700	27.8700	27.4100	27.6829	+0.992%	6,837	+16.065%
2025-11-20	28.2400	28.2400	27.4111	27.4111	-1.368%	1,499	+17.216%
2025-11-19	27.8800	27.8800	27.7914	27.7914	+0.248%	2,976	+15.612%
2025-11-18	27.8300	27.8350	27.7227	27.7227	-0.566%	3,240	+15.899%
2025-11-17	28.1500	28.1500	27.7714	27.8806	-0.922%	2,933	+15.242%
2025-11-14	27.9900	28.2800	27.9900	28.1400	-0.093%	1,929	+14.180%
2025-11-13	28.4800	28.4800	28.1600	28.1663	-1.521%	5,127	+14.073%
2025-11-12	28.6900	28.6900	28.5800	28.6013	+0.177%	603	+12.338%
2025-11-11	28.4400	28.5700	28.4400	28.5508	+0.213%	6,419	+12.537%
2025-11-10	28.3800	28.4900	28.3800	28.4900	+1.550%	6,125	+12.777%
2025-11-07	27.9900	28.0551	27.9900	28.0551	+0.051%	2,136	+14.525%
2025-11-06	28.0300	28.1600	28.0300	28.0409	-1.090%	4,863	+14.583%
2025-11-05	28.3000	28.4200	28.3000	28.3500	+0.354%	3,555	+13.334%
2025-11-04	28.2900	28.4100	28.2400	28.2500	-0.738%	3,822	+13.735%
2025-11-03	28.4300	28.5400	28.4300	28.4600	-0.175%	7,224	+12.896%
2025-10-31	28.5700	28.6000	28.4600	28.5100	+0.120%	2,905	+12.698%
2025-10-30	28.6400	28.6400	28.4757	28.4757	-0.819%	12,118	+12.834%
2025-10-29	28.8000	28.8600	28.6900	28.7108	-0.216%	2,271	+11.910%
2025-10-28	28.8070	28.8600	28.7600	28.7729	-0.025%	2,870	+11.668%
2025-10-27	28.6800	28.7800	28.6800	28.7800	+1.018%	7,555	+11.641%
2025-10-24	28.5300	28.5400	28.4800	28.4900	+0.671%	7,571	+12.777%
2025-10-23	28.2901	28.3400	28.2901	28.3000	+0.604%	4,690	+13.534%
2025-10-22	28.2300	28.2300	28.0600	28.1300	-0.571%	11,399	+14.220%
2025-10-21	28.2500	28.3100	28.2500	28.2916	+0.159%	20,902	+13.568%
2025-10-20	28.2300	28.2500	28.2100	28.2468	+1.015%	588	+13.748%
2025-10-17	27.8900	27.9800	27.7600	27.9631	+0.487%	6,078	+14.902%
2025-10-16	28.1000	28.1000	27.7900	27.8277	-0.573%	2,588	+15.461%
2025-10-15	28.2299	28.2299	27.9880	27.9880	+0.354%	3,712	+14.800%
2025-10-14	27.7700	28.0000	27.7700	27.8893	-0.028%	1,273	+15.206%
2025-10-13	27.8600	27.9100	27.8500	27.8972	+1.384%	1,548	+15.174%
2025-10-10	28.2700	28.2700	27.5165	27.5165	-2.517%	624	+16.767%
2025-10-09	28.2581	28.2800	28.1800	28.2270	-0.359%	6,135	+13.828%
2025-10-08	28.3400	28.3500	28.2990	28.3288	+0.550%	1,357	+13.419%
2025-10-07	28.3300	28.3300	28.1700	28.1739	-0.464%	3,182	+14.042%
2025-10-06	28.3500	28.3500	28.3052	28.3052	+0.351%	1,307	+13.513%
2025-10-03	28.2900	28.3400	28.2063	28.2063	+0.166%	1,537	+13.911%
2025-10-02	28.1229	28.2100	28.1229	28.1596	+0.089%	3,558	+14.100%
2025-10-01	28.0400	28.1345	27.4800	28.1345	+0.373%	1,913	+14.202%
2025-09-30	27.9200	28.0300	27.8700	28.0300	+0.394%	2,356	+14.628%
2025-09-29	27.9200	27.9500	27.8600	27.9200	+0.387%	11,928	+15.080%
2025-09-26	27.8200	27.8300	27.8125	27.8125	+0.587%	2,323	+15.524%
2025-09-25	27.6900	27.6900	27.6270	27.6501	-0.586%	1,617	+16.203%
2025-09-24	27.9300	27.9300	27.7913	27.8132	-0.303%	6,535	+15.521%
2025-09-23	28.0700	28.0700	27.8800	27.8976	-0.513%	5,021	+15.172%
2025-09-22	28.0200	28.0600	28.0200	28.0414	+0.400%	2,547	+14.581%
2025-09-19	27.8484	27.9296	27.8100	27.9296	+0.354%	482	+15.040%
2025-09-18	27.8790	27.8926	27.8200	27.8310	+0.504%	1,638	+15.448%
2025-09-17	27.7346	27.7346	27.6800	27.6913	-0.048%	3,165	+16.030%
2025-09-16	27.7053	27.7053	27.7046	27.7046	-0.060%	1,681	+15.974%
2025-09-15	27.7000	27.7300	27.6900	27.7212	+0.264%	9,129	+15.905%
2025-09-12	27.6700	27.6820	27.6482	27.6482	-0.241%	4,396	+16.211%
2025-09-11	27.7195	27.7195	27.7151	27.7151	+0.880%	366	+15.930%
2025-09-10	27.5500	27.5500	27.4200	27.4734	+0.271%	4,940	+16.950%
2025-09-09	27.3496	27.3992	27.3100	27.3992	+0.234%	5,712	+17.267%
2025-09-08	27.2949	27.3353	27.2949	27.3353	+0.331%	3,840	+17.541%
2025-09-05	27.3800	27.3800	27.2100	27.2451	-0.304%	2,464	+17.930%
2025-09-04	27.1300	27.3282	27.1300	27.3282	+0.845%	6,794	+17.572%
2025-09-03	27.0700	27.1200	27.0700	27.0991	+0.280%	1,470	+18.566%
2025-09-02	26.9900	27.0233	26.8610	27.0233	-0.497%	1,576	+18.898%
2025-08-29	27.1400	27.1600	27.1400	27.1582	-0.615%	433	+18.308%
2025-08-28	27.2500	27.3400	27.2500	27.3262	+0.222%	1,486	+17.580%
2025-08-27	27.2500	27.2700	27.2400	27.2656	+0.278%	980	+17.842%
2025-08-26	27.1300	27.1899	27.1300	27.1899	+0.284%	3,211	+18.170%
2025-08-25	27.1800	27.1800	27.1128	27.1128	-0.385%	1,385	+18.506%
2025-08-22	27.2400	27.2505	27.2175	27.2175	+1.431%	276	+18.050%
2025-08-21	26.9200	26.9200	26.8200	26.8336	-0.387%	3,316	+19.739%
2025-08-20	26.7400	26.9616	26.7400	26.9379	-0.069%	2,206	+19.275%
2025-08-19	26.9500	26.9564	26.9400	26.9564	-0.528%	2,594	+19.193%
2025-08-18	27.0994	27.0994	27.0994	27.0994	+0.062%	172	+18.564%
2025-08-15	27.0800	27.1200	27.0800	27.0827	-0.267%	1,040	+18.637%
2025-08-14	27.1000	27.1551	27.0800	27.1551	+0.063%	1,333	+18.321%
2025-08-13	27.0800	27.1379	27.0800	27.1379	+0.500%	808	+18.396%
2025-08-12	26.8900	27.0100	26.8900	27.0028	+1.220%	1,751	+18.988%
2025-08-11	26.8400	26.8400	26.6774	26.6774	-0.324%	1,649	+20.440%
2025-08-08	26.7700	26.7900	26.7642	26.7642	+0.769%	4,228	+20.049%
2025-08-07	26.6700	26.6700	26.4999	26.5600	-0.263%	964	+20.972%
2025-08-06	26.6000	26.6300	26.5800	26.6300	+0.430%	5,076	+20.654%
2025-08-05	26.5700	26.5700	26.4801	26.5159	-0.546%	1,338	+21.173%
2025-08-04	26.6100	26.6614	26.6100	26.6614	+1.452%	834	+20.512%
2025-08-01	26.3600	26.3600	26.2798	26.2798	-1.330%	1,262	+22.262%
2025-07-31	26.7631	26.7631	26.6339	26.6339	-0.383%	1,041	+20.636%
2025-07-30	26.7300	26.7362	26.7300	26.7362	-0.201%	561	+20.175%
2025-07-29	26.9100	26.9100	26.7900	26.7900	-0.261%	1,098	+19.934%
2025-07-28	26.9361	26.9361	26.7850	26.8600	-0.197%	4,020	+19.621%
2025-07-25	26.8532	26.9199	26.8532	26.9130	+0.369%	980	+19.385%
2025-07-24	26.8233	26.8532	26.8140	26.8140	+0.142%	12,343	+19.826%
2025-07-23	26.6700	26.7800	26.6700	26.7759	+0.586%	1,641	+19.997%
2025-07-22	26.5153	26.6300	26.5100	26.6198	+0.235%	7,895	+20.700%
2025-07-21	26.6400	26.6539	26.5573	26.5573	+0.178%	1,921	+20.984%
2025-07-18	26.5400	26.5400	26.5100	26.5100	-0.229%	1,290	+21.200%
2025-07-17	26.5900	26.5900	26.5510	26.5709	+0.609%	2,178	+20.923%
2025-07-16	26.3500	26.4100	26.2400	26.4100	+0.242%	2,138	+21.659%
2025-07-15	26.5000	26.5000	26.3463	26.3463	-0.482%	8,011	+21.953%
2025-07-14	26.3900	26.4740	26.3900	26.4740	+0.126%	1,511	+21.365%
2025-07-11	26.4600	26.4899	26.4200	26.4407	-0.337%	1,732	+21.518%
2025-07-10	26.4700	26.5800	26.4700	26.5300	+0.151%	7,741	+21.109%
2025-07-09	26.4000	26.4900	26.4000	26.4900	+0.569%	3,514	+21.292%
2025-07-08	26.3800	26.4200	26.3400	26.3400	-0.076%	11,861	+21.983%
2025-07-07	26.4860	26.4900	26.3416	26.3600	-0.753%	7,539	+21.890%
2025-07-03	26.5500	26.5799	26.5350	26.5600	+0.721%	6,264	+20.972%
2025-07-02	26.2600	26.3743	26.2600	26.3700	+0.342%	4,060	+21.844%
2025-07-01	26.2400	26.3000	26.2300	26.2800	+0.076%	6,362	+22.261%
2025-06-30	26.1700	26.2600	26.1400	26.2600	+0.652%	9,269	+22.354%
2025-06-27	26.1300	26.1400	25.9800	26.0900	+0.385%	3,949	+23.151%
2025-06-26	25.9200	25.9900	25.9200	25.9900	+0.854%	4,414	+23.625%
2025-06-25	25.8200	25.8384	25.7500	25.7700	-0.181%	3,956	+24.681%
2025-06-24	25.8200	25.8500	25.8080	25.8168	+1.130%	30,195	+24.455%
2025-06-23	25.4150	25.5283	25.4150	25.5283	+0.945%	845	+25.861%
2025-06-20	25.2600	25.2894	25.2500	25.2894	-0.267%	3,814	+27.050%
2025-06-18	25.5427	25.5427	25.3518	25.3570	-0.269%	1,652	+26.711%
2025-06-17	25.5550	25.5799	25.4000	25.4254	-0.676%	10,179	+26.370%
2025-06-16	25.6856	25.6856	25.5601	25.5985	+0.886%	6,774	+25.516%
2025-06-13	25.5100	25.6400	25.3737	25.3737	-1.220%	3,263	+26.628%
2025-06-12	25.6740	25.6900	25.6730	25.6871	+0.379%	7,124	+25.083%
2025-06-11	25.6400	25.7400	25.5500	25.5900	-0.283%	4,571	+25.558%
2025-06-10	25.5946	25.6700	25.5946	25.6627	+0.462%	7,870	+25.202%
2025-06-09	25.5600	25.6100	25.5300	25.5448	-0.059%	6,733	+25.780%
2025-06-06	25.5400	25.5799	25.4700	25.5600	+1.108%	212,323	+25.705%
2025-06-05	25.3800	25.4800	25.2800	25.2800	-0.355%	4,911	+27.097%
2025-06-04	25.4400	25.4400	25.3700	25.3700	+0.158%	7,312	+26.646%
2025-06-03	25.3000	25.3427	25.3000	25.3300	+0.596%	4,633	+26.846%
2025-06-02	25.0200	25.1800	25.0200	25.1800	+0.399%	3,036	+27.602%
2025-05-30	24.9800	25.1362	24.9800	25.0800	-0.002%	3,218	+28.111%
2025-05-29	25.0700	25.0907	25.0200	25.0806	+0.403%	2,685	+28.108%
2025-05-28	25.1400	25.1400	24.9800	24.9800	-0.605%	9,828	+28.624%
2025-05-27	25.0238	25.1321	25.0100	25.1321	+1.956%	5,815	+27.845%
2025-05-23	24.5900	24.7600	24.5900	24.6500	-0.605%	5,137	+30.346%
2025-05-22	24.9000	24.9549	24.8000	24.8000	-0.241%	10,524	+29.557%
2025-05-21	25.1700	25.1701	24.8600	24.8600	-1.700%	8,553	+29.245%
2025-05-20	25.3100	25.3400	25.1800	25.2900	-0.315%	3,852	+27.047%
2025-05-19	25.2700	25.3700	25.2700	25.3700	+0.197%	4,401	+26.646%
2025-05-16	25.1800	25.3500	25.1800	25.3200	+0.796%	39,429	+26.897%
2025-05-15	24.9636	25.1400	24.9636	25.1200	+0.440%	9,047	+27.907%
2025-05-14	24.9800	25.0599	24.9800	25.0100	-0.120%	3,718	+28.469%
2025-05-13	25.1607	25.1607	25.0400	25.0400	+0.321%	6,834	+28.315%
2025-05-12	24.8700	24.9800	24.8400	24.9599	+2.800%	7,483	+28.727%
2025-05-09	24.2900	24.2900	24.2400	24.2800	-0.164%	6,263	+32.332%
2025-05-08	24.3400	24.5200	24.3200	24.3200	+0.330%	6,770	+32.114%
2025-05-07	24.1430	24.2400	24.0800	24.2400	+0.832%	48,974	+32.550%
2025-05-06	24.0400	24.1400	24.0400	24.0400	-1.029%	2,451	+33.653%
2025-05-05	24.3300	24.3900	24.2800	24.2900	-0.377%	5,986	+32.277%
2025-05-02	24.2800	24.4300	24.2800	24.3819	+1.481%	17,665	+31.779%
2025-05-01	24.1400	24.1400	24.0261	24.0261	+0.258%	1,059	+33.730%
2025-04-30	23.5680	23.9700	23.5475	23.9642	+0.332%	4,286	+34.076%
2025-04-29	23.7500	23.9300	23.7500	23.8848	+0.477%	5,929	+34.522%
2025-04-28	23.6100	23.7715	23.6099	23.7715	+0.191%	2,649	+35.163%
2025-04-25	23.5100	23.7263	23.5100	23.7263	+0.487%	815	+35.420%
2025-04-24	23.2400	23.6112	23.2400	23.6112	+1.760%	1,130	+36.080%
2025-04-23	23.2175	23.3200	23.1508	23.2029	+1.411%	5,450	+38.475%
2025-04-22	22.6786	22.8800	22.6786	22.8800	+2.647%	1,034	+40.429%
2025-04-21	22.3377	22.3500	22.1115	22.2900	-2.280%	6,899	+44.146%
2025-04-17	22.7900	22.9810	22.7900	22.8100	-0.219%	5,489	+40.860%
2025-04-16	23.1711	23.1800	22.6420	22.8600	-1.846%	1,704	+40.552%
2025-04-15	23.3800	23.4000	23.2500	23.2900	-0.171%	3,025	+37.957%
2025-04-14	23.4300	23.4300	23.3300	23.3300	+0.906%	6,258	+37.721%
2025-04-11	22.6500	23.1550	22.5500	23.1205	+1.709%	12,052	+38.968%
2025-04-10	22.9400	22.9400	22.6000	22.7319	-3.196%	3,247	+41.344%
2025-04-09	21.6402	23.4825	21.4900	23.4825	+8.564%	2,808	+36.826%
2025-04-08	22.6200	22.7150	21.3300	21.6300	-1.249%	201,729	+48.545%
2025-04-07	22.1000	22.2500	21.6270	21.9035	-0.525%	8,850	+46.690%
2025-04-04	22.5700	22.5700	22.0192	22.0192	-5.703%	4,076	+45.919%
2025-04-03	23.5300	23.5300	23.3510	23.3510	-4.358%	4,015	+37.597%
2025-04-02	24.2983	24.4600	24.1000	24.4151	+0.757%	6,726	+31.600%
2025-04-01	24.2000	24.2316	24.1200	24.2316	+0.119%	2,951	+32.596%
2025-03-31	23.8800	24.2028	23.8800	24.2028	+0.637%	11,551	+32.754%
2025-03-28	24.1843	24.1843	24.0495	24.0495	-1.929%	1,789	+33.600%
2025-03-27	24.5643	24.5859	24.5000	24.5226	-0.216%	598	+31.023%
2025-03-26	24.7740	24.7740	24.5300	24.5757	-0.836%	5,439	+30.740%
2025-03-25	24.7300	24.8100	24.7300	24.7829	-0.006%	14,847	+29.647%
2025-03-24	24.7100	24.7844	24.7100	24.7844	+1.686%	1,880	+29.639%
2025-03-21	24.3100	24.3734	24.2700	24.3734	-0.140%	30,575	+31.825%
2025-03-20	24.3740	24.4075	24.3700	24.4075	-0.207%	965	+31.641%
2025-03-19	24.3700	24.5312	24.3700	24.4582	+1.002%	999	+31.368%
2025-03-18	24.2400	24.2500	24.1800	24.2155	-0.968%	2,470	+32.684%
2025-03-17	24.3001	24.5100	24.3001	24.4523	+0.845%	1,180	+31.400%
2025-03-14	24.1400	24.2475	24.1400	24.2475	+2.137%	5,014	+32.509%
2025-03-13	23.7465	23.8842	23.7400	23.7401	-1.371%	1,189	+35.341%
2025-03-12	24.1100	24.2000	24.0700	24.0700	+0.250%	7,283	+33.486%
2025-03-11	24.0000	24.2300	23.8700	24.0100	-0.912%	6,054	+33.820%
2025-03-10	24.4072	24.4072	24.0800	24.2311	-2.294%	5,256	+32.599%
2025-03-07	24.7400	24.8200	24.7200	24.8000	+0.339%	11,321	+29.557%
2025-03-06	24.9100	24.9100	24.7100	24.7162	-1.547%	909	+29.997%
2025-03-05	24.8592	25.1200	24.8592	25.1046	+1.023%	6,633	+27.985%
2025-03-04	24.9000	24.9900	24.8505	24.8505	-1.198%	6,671	+29.294%
2025-03-03	25.5241	25.5400	25.1519	25.1519	-1.515%	3,238	+27.745%
2025-02-28	25.3300	25.5387	25.2800	25.5387	+1.381%	5,726	+25.810%
2025-02-27	25.5700	25.5800	25.1909	25.1909	-1.282%	3,813	+27.547%
2025-02-26	25.6800	25.6800	25.4700	25.5180	-0.015%	876	+25.912%
2025-02-25	25.5600	25.5700	25.5218	25.5218	-0.305%	7,393	+25.893%
2025-02-24	25.6200	25.7167	25.6000	25.6000	-0.340%	1,740	+25.509%
2025-02-21	25.7695	25.7695	25.6793	25.6873	-1.668%	601	+25.082%
2025-02-20	26.0744	26.1229	26.0744	26.1229	-0.390%	8,496	+22.996%
2025-02-19	26.1000	26.2252	26.1000	26.2252	+0.355%	2,978	+22.517%
2025-02-18	26.0909	26.1324	26.0840	26.1324	+0.093%	902	+22.952%

.dark-mode .jJ8lFj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJ8lFj{ color: #333333; background-color: white; border: 2px solid #333333; }FLCEFrontier Asset U.S. Large Cap Equity ETFstock NYSE ETF

FLCE
Frontier Asset U.S. Large Cap Equity ETF
stock NYSE ETF