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%
FINT — Frontier Asset Total International Equity ETF
NYSE ArcaFrontier Asset Total International Equity ETF
$36.14
+0.24(+0.67%)
- O
- 36.26
- H
- 36.29
- L
- 36.14
- V
- 1.25K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$36.14
Period Return+38.87%
Period High$37.44
Period Low$25.91
Avg Daily Volume5.0K
Total Trading Days365
FINT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.26 | $36.29 | $36.14 | $36.14 | +$0.24 | +0.67% | 1,253 | $36.23 | $36.14 $36.29 |
| Oct 1, 2026 | $35.86 | $35.92 | $35.73 | $35.90 | $-0.16 | -0.43% | 2,035 | $35.83 | $35.73 $35.92 |
| Sep 30, 2026 | $36.27 | $36.30 | $36.03 | $36.06 | $-0.22 | -0.60% | 2,520 | $36.15 | $36.03 $36.30 |
| Sep 29, 2026 | $36.26 | $36.31 | $36.19 | $36.27 | $-0.17 | -0.45% | 7,966 | $36.27 | $36.19 $36.31 |
| Sep 28, 2026 | $36.53 | $36.53 | $36.34 | $36.44 | $-0.23 | -0.64% | 787 | $36.43 | $36.34 $36.53 |
| Sep 25, 2026 | $36.63 | $36.70 | $36.59 | $36.67 | +$0.27 | +0.74% | 1,523 | $36.61 | $36.59 $36.70 |
| Sep 24, 2026 | $36.37 | $36.45 | $36.28 | $36.41 | $-0.12 | -0.33% | 19,996 | $36.37 | $36.28 $36.45 |
| Sep 23, 2026 | $36.94 | $36.94 | $36.49 | $36.53 | $-0.61 | -1.64% | 1,873 | $36.63 | $36.49 $36.94 |
| Sep 22, 2026 | $37.04 | $37.14 | $36.98 | $37.14 | +$0.15 | +0.41% | 1,678 | $37.02 | $36.98 $37.14 |
| Sep 21, 2026 | $36.88 | $37.05 | $36.88 | $36.98 | +$0.45 | +1.24% | 2,730 | $36.95 | $36.88 $37.05 |
| Sep 18, 2026 | $36.66 | $36.66 | $36.49 | $36.53 | $-0.22 | -0.60% | 492 | $36.54 | $36.49 $36.66 |
| Sep 17, 2026 | $36.77 | $36.77 | $36.71 | $36.75 | +$0.44 | +1.22% | 1,738 | $36.72 | $36.71 $36.77 |
| Sep 16, 2026 | $36.47 | $36.58 | $36.29 | $36.31 | $-0.13 | -0.36% | 2,002 | $36.37 | $36.29 $36.58 |
| Sep 15, 2026 | $36.41 | $36.44 | $36.41 | $36.44 | $-0.16 | -0.44% | 747 | $36.42 | $36.41 $36.44 |
| Sep 14, 2026 | $36.70 | $36.70 | $36.60 | $36.60 | $-0.30 | -0.82% | 727 | $36.65 | $36.60 $36.70 |
| Sep 11, 2026 | $36.91 | $36.93 | $36.87 | $36.90 | +$0.32 | +0.89% | 4,602 | $36.89 | $36.87 $36.93 |
| Sep 10, 2026 | $36.69 | $36.69 | $36.50 | $36.57 | $-0.43 | -1.17% | 5,583 | $36.55 | $36.50 $36.69 |
| Sep 9, 2026 | $37.02 | $37.02 | $36.96 | $37.01 | $-0.25 | -0.68% | 1,492 | $36.98 | $36.96 $37.02 |
| Sep 8, 2026 | $37.26 | $37.36 | $37.26 | $37.26 | $-0.17 | -0.46% | 1,767 | $37.32 | $37.26 $37.36 |
| Sep 4, 2026 | $37.38 | $37.44 | $37.38 | $37.44 | +$0.15 | +0.40% | 1,594 | $37.38 | $37.38 $37.44 |
| Sep 3, 2026 | $37.19 | $37.30 | $37.19 | $37.29 | +$0.35 | +0.96% | 916 | $37.22 | $37.19 $37.30 |
| Sep 2, 2026 | $36.85 | $36.94 | $36.82 | $36.93 | +$0.14 | +0.38% | 1,195 | $36.88 | $36.82 $36.94 |
| Sep 1, 2026 | $36.90 | $36.95 | $36.74 | $36.79 | $-0.18 | -0.49% | 2,841 | $36.86 | $36.74 $36.95 |
| Aug 31, 2026 | $36.92 | $36.97 | $36.92 | $36.97 | $-0.05 | -0.13% | 446 | $36.95 | $36.92 $36.97 |
| Aug 28, 2026 | $37.17 | $37.17 | $36.97 | $37.02 | $-0.10 | -0.28% | 2,866 | $37.06 | $36.97 $37.17 |
| Aug 27, 2026 | $37.07 | $37.13 | $37.07 | $37.12 | $-0.01 | -0.03% | 1,526 | $37.09 | $37.07 $37.13 |
| Aug 26, 2026 | $37.22 | $37.22 | $37.11 | $37.14 | $-0.11 | -0.28% | 3,065 | $37.14 | $37.11 $37.22 |
| Aug 25, 2026 | $37.22 | $37.24 | $37.17 | $37.24 | +$0.31 | +0.85% | 873 | $37.19 | $37.17 $37.24 |
| Aug 24, 2026 | $36.88 | $36.96 | $36.88 | $36.93 | $-0.17 | -0.47% | 2,951 | $36.93 | $36.88 $36.96 |
| Aug 21, 2026 | $37.04 | $37.17 | $37.04 | $37.10 | +$0.30 | +0.83% | 2,707 | $37.14 | $37.04 $37.17 |