Frontier Asset Core Bond ETF (FCBD)
NYSEARCA: FCBD · Real-Time Price · USD
25.61
0.00 (-0.02%)
Aug 7, 2025, 4:00 PM - Market closed
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.60 | 25.63 | 25.59 | 25.61 | 25.61 | -0.02% | 1,055 |
| Aug 6, 2025 | 25.60 | 25.61 | 25.59 | 25.61 | 25.61 | - | 612 |
| Aug 5, 2025 | 25.61 | 25.61 | 25.60 | 25.61 | 25.61 | -0.02% | 611 |
| Aug 4, 2025 | 25.60 | 25.62 | 25.60 | 25.62 | 25.62 | 0.10% | 426 |
| Aug 1, 2025 | 25.50 | 25.59 | 25.50 | 25.59 | 25.59 | 0.54% | 4,364 |
| Jul 31, 2025 | 25.46 | 25.46 | 25.45 | 25.45 | 25.45 | 0.02% | 320 |
| Jul 30, 2025 | 25.43 | 25.45 | 25.43 | 25.45 | 25.45 | -0.16% | 169 |
| Jul 29, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.25% | 325 |
| Jul 28, 2025 | 25.40 | 25.44 | 25.40 | 25.42 | 25.42 | -0.08% | 1,461 |
| Jul 25, 2025 | 25.41 | 25.45 | 25.41 | 25.45 | 25.45 | 0.14% | 1,532 |
| Jul 24, 2025 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | -0.04% | 1,491 |
| Jul 23, 2025 | 25.43 | 25.45 | 25.41 | 25.42 | 25.42 | -0.11% | 2,674 |
| Jul 22, 2025 | 25.46 | 25.46 | 25.44 | 25.45 | 25.45 | 0.09% | 2,156 |
| Jul 21, 2025 | 25.43 | 25.43 | 25.40 | 25.43 | 25.43 | 0.21% | 2,740 |
| Jul 18, 2025 | 25.35 | 25.37 | 25.35 | 25.37 | 25.37 | 0.11% | 983 |
| Jul 17, 2025 | 25.31 | 25.35 | 25.31 | 25.35 | 25.35 | 0.02% | 1,331 |
| Jul 16, 2025 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.14% | 62 |
| Jul 15, 2025 | 25.32 | 25.32 | 25.31 | 25.31 | 25.31 | -0.18% | 3,279 |
| Jul 14, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.01% | 274 |
| Jul 11, 2025 | 25.35 | 25.36 | 25.35 | 25.35 | 25.35 | -0.21% | 1,946 |
| Jul 10, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.02% | 1,885 |
| Jul 9, 2025 | 25.34 | 25.40 | 25.34 | 25.40 | 25.40 | 0.24% | 609 |
| Jul 8, 2025 | 25.34 | 25.36 | 25.30 | 25.34 | 25.34 | -0.08% | 8,785 |
| Jul 7, 2025 | 25.35 | 25.37 | 25.34 | 25.36 | 25.36 | -0.16% | 774 |
| Jul 3, 2025 | 25.41 | 25.43 | 25.40 | 25.40 | 25.40 | -0.13% | 4,407 |
| Jul 2, 2025 | 25.41 | 25.43 | 25.40 | 25.43 | 25.43 | -0.05% | 1,143 |
| Jul 1, 2025 | 25.47 | 25.47 | 25.44 | 25.44 | 25.44 | -0.02% | 1,490 |
| Jun 30, 2025 | 25.44 | 25.45 | 25.41 | 25.45 | 25.45 | 0.14% | 2,004 |
| Jun 27, 2025 | 25.41 | 25.41 | 25.39 | 25.41 | 25.41 | -1.14% | 1,280 |
| Jun 26, 2025 | 25.67 | 25.70 | 25.67 | 25.70 | 25.44 | 0.20% | 1,407 |
| Jun 25, 2025 | 25.60 | 25.65 | 25.59 | 25.65 | 25.39 | 0.03% | 651 |
| Jun 24, 2025 | 25.60 | 25.67 | 25.60 | 25.64 | 25.38 | 0.23% | 11,070 |
| Jun 23, 2025 | 25.61 | 25.61 | 25.59 | 25.59 | 25.32 | 0.20% | 640 |
| Jun 20, 2025 | 25.56 | 25.56 | 25.54 | 25.54 | 25.27 | 0.08% | 1,213 |
| Jun 18, 2025 | 25.54 | 25.54 | 25.48 | 25.52 | 25.25 | 0.03% | 2,459 |
| Jun 17, 2025 | 25.51 | 25.51 | 25.48 | 25.51 | 25.24 | 0.15% | 30,599 |
| Jun 16, 2025 | 25.51 | 25.52 | 25.45 | 25.47 | 25.21 | -0.06% | 1,005 |
| Jun 13, 2025 | 25.49 | 25.51 | 25.49 | 25.49 | 25.22 | -0.18% | 1,466 |
| Jun 12, 2025 | 25.51 | 25.55 | 25.50 | 25.53 | 25.27 | 0.12% | 2,156 |
| Jun 11, 2025 | 25.40 | 25.50 | 25.40 | 25.50 | 25.24 | 0.29% | 2,071 |
| Jun 10, 2025 | 25.44 | 25.44 | 25.41 | 25.43 | 25.16 | 0.10% | 3,285 |
| Jun 9, 2025 | 25.37 | 25.42 | 25.37 | 25.40 | 25.14 | 0.08% | 3,500 |
| Jun 6, 2025 | 25.37 | 25.40 | 25.37 | 25.38 | 25.12 | -0.33% | 8,695 |
| Jun 5, 2025 | 25.47 | 25.48 | 25.46 | 25.47 | 25.20 | -0.12% | 1,662 |
| Jun 4, 2025 | 25.48 | 25.98 | 25.46 | 25.50 | 25.23 | 0.32% | 10,696 |
| Jun 3, 2025 | 25.43 | 25.43 | 25.39 | 25.41 | 25.15 | - | 5,460 |
| Jun 2, 2025 | 25.40 | 25.42 | 25.38 | 25.42 | 25.15 | -0.12% | 4,477 |
| May 30, 2025 | 25.44 | 25.46 | 25.42 | 25.45 | 25.18 | 0.16% | 2,527 |
| May 29, 2025 | 25.41 | 25.42 | 25.38 | 25.40 | 25.14 | 0.20% | 2,502 |
| May 28, 2025 | 25.33 | 25.37 | 25.33 | 25.35 | 25.09 | -0.12% | 12,052 |