MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FARX — Frontier Asset Absolute Return ETF
NYSE ArcaFrontier Asset Absolute Return ETF
$29.95
+0.00(+0.02%)
- O
- 29.92
- H
- 29.95
- L
- 29.92
- V
- 768.05
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.95
Period Return+20.02%
Period High$30.33
Period Low$24.84
Avg Daily Volume1.6K
Total Trading Days365
FARX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.92 | $29.95 | $29.92 | $29.95 | +$0.00 | +0.02% | 768 | $29.92 | $29.92 $29.95 |
| Oct 1, 2026 | $29.86 | $29.95 | $29.86 | $29.95 | +$0.05 | +0.15% | 369 | $29.90 | $29.86 $29.95 |
| Sep 30, 2026 | $29.91 | $29.93 | $29.88 | $29.90 | +$0.10 | +0.34% | 5,665 | $29.90 | $29.88 $29.93 |
| Sep 29, 2026 | $29.82 | $29.83 | $29.79 | $29.80 | $-0.18 | -0.59% | 5,234 | $29.81 | $29.79 $29.83 |
| Sep 28, 2026 | $29.96 | $29.98 | $29.95 | $29.98 | $-0.11 | -0.37% | 585 | $29.97 | $29.95 $29.98 |
| Sep 25, 2026 | $30.04 | $30.11 | $30.04 | $30.09 | $-0.04 | -0.15% | 4,399 | $30.06 | $30.04 $30.11 |
| Sep 24, 2026 | $30.09 | $30.14 | $30.09 | $30.13 | +$0.05 | +0.17% | 12,829 | $30.11 | $30.09 $30.14 |
| Sep 23, 2026 | $30.09 | $30.09 | $30.08 | $30.08 | +$0.07 | +0.23% | 542 | $30.06 | $30.08 $30.09 |
| Sep 22, 2026 | $30.05 | $30.05 | $30.00 | $30.01 | $-0.02 | -0.07% | 1,071 | $30.03 | $30.00 $30.05 |
| Sep 21, 2026 | $29.96 | $30.07 | $29.96 | $30.03 | +$0.04 | +0.14% | 22,454 | $29.97 | $29.96 $30.07 |
| Sep 18, 2026 | $29.96 | $29.99 | $29.95 | $29.99 | +$0.03 | +0.11% | 1,627 | $29.96 | $29.95 $29.99 |
| Sep 17, 2026 | $29.95 | $29.96 | $29.95 | $29.96 | +$0.04 | +0.12% | 1,507 | $29.96 | $29.95 $29.96 |
| Sep 16, 2026 | $30.01 | $30.04 | $29.92 | $29.92 | $-0.07 | -0.22% | 846 | $30.00 | $29.92 $30.04 |
| Sep 15, 2026 | $30.01 | $30.03 | $29.99 | $29.99 | +$0.01 | +0.03% | 5,388 | $30.01 | $29.99 $30.03 |
| Sep 14, 2026 | $30.03 | $30.33 | $29.97 | $29.98 | $-0.09 | -0.30% | 14,474 | $30.06 | $29.97 $30.33 |
| Sep 11, 2026 | $30.03 | $30.07 | $30.03 | $30.07 | +$0.01 | +0.03% | 3,276 | $30.05 | $30.03 $30.07 |
| Sep 10, 2026 | $29.95 | $30.06 | $29.94 | $30.06 | +$0.12 | +0.41% | 81,532 | $30.02 | $29.94 $30.06 |
| Sep 9, 2026 | $29.91 | $29.94 | $29.91 | $29.94 | +$0.06 | +0.19% | 249 | $29.92 | $29.91 $29.94 |
| Sep 8, 2026 | $29.89 | $29.91 | $29.88 | $29.88 | +$0.02 | +0.06% | 645 | $29.90 | $29.88 $29.91 |
| Sep 4, 2026 | $29.89 | $29.89 | $29.86 | $29.86 | $-0.01 | -0.03% | 848 | $29.89 | $29.86 $29.89 |
| Sep 3, 2026 | $29.87 | $29.87 | $29.87 | $29.87 | +$0.07 | +0.22% | 451 | $29.86 | $29.87 $29.87 |
| Sep 2, 2026 | $29.83 | $29.83 | $29.80 | $29.81 | +$0.03 | +0.09% | 2,039 | $29.81 | $29.80 $29.83 |
| Sep 1, 2026 | $29.78 | $29.78 | $29.78 | $29.78 | $-0.01 | -0.03% | 290 | $29.78 | $29.78 $29.78 |
| Aug 31, 2026 | $29.79 | $29.79 | $29.79 | $29.79 | +$0.07 | +0.24% | 371 | $29.77 | $29.79 $29.79 |
| Aug 28, 2026 | $29.68 | $29.72 | $29.68 | $29.72 | $-0.05 | -0.18% | 457 | $29.70 | $29.68 $29.72 |
| Aug 27, 2026 | $29.77 | $29.77 | $29.77 | $29.77 | +$0.12 | +0.39% | 92 | $29.73 | $29.77 $29.77 |
| Aug 26, 2026 | $29.64 | $29.65 | $29.64 | $29.65 | +$0.04 | +0.12% | 489 | $29.66 | $29.64 $29.65 |
| Aug 25, 2026 | $29.62 | $29.62 | $29.62 | $29.62 | $-0.09 | -0.29% | 224 | $29.64 | $29.62 $29.62 |
| Aug 24, 2026 | $29.73 | $29.73 | $29.70 | $29.70 | $-0.11 | -0.35% | 279 | $29.71 | $29.70 $29.73 |
| Aug 21, 2026 | $29.79 | $29.84 | $29.79 | $29.81 | +$0.14 | +0.49% | 3,157 | $29.82 | $29.79 $29.84 |