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%
FLCE — Frontier Asset U.S. Large Cap Equity ETF
NYSE ArcaFrontier Asset U.S. Large Cap Equity ETF
$31.84
+0.26(+0.82%)
- O
- 31.84
- H
- 31.92
- L
- 31.77
- V
- 2.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$31.84
Period Return+39.16%
Period High$32.31
Period Low$22.68
Avg Daily Volume6.5K
Total Trading Days365
FLCE — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $31.84 | $31.92 | $31.77 | $31.84 | +$0.26 | +0.82% | 2,256 | $31.87 | $31.77 $31.92 |
| Oct 1, 2026 | $31.55 | $31.61 | $31.43 | $31.58 | +$0.00 | +0.00% | 2,856 | $31.56 | $31.43 $31.61 |
| Sep 30, 2026 | $31.75 | $31.79 | $31.58 | $31.58 | $-0.10 | -0.32% | 5,588 | $31.70 | $31.58 $31.79 |
| Sep 29, 2026 | $31.65 | $31.69 | $31.63 | $31.68 | $-0.00 | -0.01% | 10,773 | $31.67 | $31.63 $31.69 |
| Sep 28, 2026 | $31.78 | $31.78 | $31.61 | $31.68 | $-0.26 | -0.82% | 925 | $31.73 | $31.61 $31.78 |
| Sep 25, 2026 | $31.73 | $31.96 | $31.73 | $31.95 | +$0.17 | +0.52% | 6,360 | $31.91 | $31.73 $31.96 |
| Sep 24, 2026 | $31.71 | $31.78 | $31.69 | $31.78 | +$0.01 | +0.03% | 18,728 | $31.74 | $31.69 $31.78 |
| Sep 23, 2026 | $31.83 | $31.83 | $31.75 | $31.77 | $-0.26 | -0.81% | 2,305 | $31.77 | $31.75 $31.83 |
| Sep 22, 2026 | $32.02 | $32.03 | $31.97 | $32.03 | +$0.00 | +0.00% | 3,158 | $32.01 | $31.97 $32.03 |
| Sep 21, 2026 | $31.78 | $32.06 | $31.78 | $32.03 | +$0.46 | +1.46% | 3,505 | $31.94 | $31.78 $32.06 |
| Sep 18, 2026 | $31.48 | $31.57 | $31.48 | $31.57 | $-0.02 | -0.07% | 276 | $31.53 | $31.48 $31.57 |
| Sep 17, 2026 | $31.57 | $31.59 | $31.54 | $31.59 | +$0.30 | +0.97% | 1,168 | $31.55 | $31.54 $31.59 |
| Sep 16, 2026 | $31.50 | $31.55 | $31.16 | $31.29 | $-0.13 | -0.41% | 9,874 | $31.34 | $31.16 $31.55 |
| Sep 15, 2026 | $31.43 | $31.43 | $31.39 | $31.42 | $-0.15 | -0.48% | 2,336 | $31.41 | $31.39 $31.43 |
| Sep 14, 2026 | $31.52 | $31.60 | $31.48 | $31.57 | $-0.13 | -0.41% | 1,456 | $31.56 | $31.48 $31.60 |
| Sep 11, 2026 | $31.70 | $31.74 | $31.65 | $31.70 | +$0.26 | +0.83% | 7,895 | $31.71 | $31.65 $31.74 |
| Sep 10, 2026 | $31.43 | $31.49 | $31.40 | $31.44 | $-0.16 | -0.50% | 34,108 | $31.42 | $31.40 $31.49 |
| Sep 9, 2026 | $31.63 | $31.64 | $31.60 | $31.60 | $-0.15 | -0.48% | 2,458 | $31.62 | $31.60 $31.64 |
| Sep 8, 2026 | $31.82 | $31.84 | $31.75 | $31.75 | $-0.21 | -0.64% | 3,206 | $31.81 | $31.75 $31.84 |
| Sep 4, 2026 | $31.96 | $31.97 | $31.91 | $31.96 | $-0.14 | -0.44% | 2,940 | $31.94 | $31.91 $31.97 |
| Sep 3, 2026 | $32.09 | $32.11 | $32.09 | $32.10 | +$0.34 | +1.07% | 817 | $32.07 | $32.09 $32.11 |
| Sep 2, 2026 | $31.71 | $31.81 | $31.71 | $31.76 | +$0.14 | +0.44% | 2,239 | $31.77 | $31.71 $31.81 |
| Sep 1, 2026 | $31.63 | $31.63 | $31.55 | $31.62 | $-0.21 | -0.67% | 4,489 | $31.61 | $31.55 $31.63 |
| Aug 31, 2026 | $31.82 | $31.83 | $31.82 | $31.83 | $-0.12 | -0.36% | 550 | $31.80 | $31.82 $31.83 |
| Aug 28, 2026 | $32.05 | $32.05 | $31.90 | $31.95 | $-0.06 | -0.20% | 2,656 | $31.95 | $31.90 $32.05 |
| Aug 27, 2026 | $31.98 | $32.01 | $31.98 | $32.01 | +$0.13 | +0.42% | 806 | $31.98 | $31.98 $32.01 |
| Aug 26, 2026 | $31.85 | $31.91 | $31.77 | $31.88 | +$0.02 | +0.05% | 4,432 | $31.87 | $31.77 $31.91 |
| Aug 25, 2026 | $31.86 | $31.86 | $31.79 | $31.86 | +$0.08 | +0.27% | 1,886 | $31.83 | $31.79 $31.86 |
| Aug 24, 2026 | $31.74 | $31.80 | $31.74 | $31.78 | $-0.05 | -0.16% | 2,223 | $31.79 | $31.74 $31.80 |
| Aug 21, 2026 | $31.84 | $31.84 | $31.83 | $31.83 | +$0.14 | +0.44% | 2,972 | $31.84 | $31.83 $31.84 |