Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.71
-0.03 (-0.12%)
At close: Feb 11, 2026, 4:00 PM EST
25.71
0.00 (0.00%)
After-hours: Feb 11, 2026, 4:10 PM EST
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | - | -0.17% | 192 |
| Feb 10, 2026 | 25.75 | 25.75 | 25.73 | 25.74 | 25.74 | 0.19% | 3,377 |
| Feb 9, 2026 | 25.67 | 25.70 | 25.67 | 25.69 | 25.69 | 0.04% | 3,916 |
| Feb 6, 2026 | 25.65 | 25.68 | 25.65 | 25.68 | 25.68 | - | 1,135 |
| Feb 5, 2026 | 25.67 | 25.68 | 25.67 | 25.68 | 25.68 | 0.30% | 344 |
| Feb 4, 2026 | 26.20 | 26.20 | 25.59 | 25.60 | 25.60 | -0.03% | 1,642 |
| Feb 3, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.61 | 0.02% | 771 |
| Feb 2, 2026 | 25.61 | 25.61 | 25.59 | 25.60 | 25.60 | -0.14% | 2,456 |
| Jan 30, 2026 | 25.63 | 25.64 | 25.63 | 25.64 | 25.64 | - | 880 |
| Jan 29, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.64 | 0.09% | 1,748 |
| Jan 28, 2026 | 25.61 | 25.62 | 25.61 | 25.61 | 25.61 | -0.05% | 2,195 |
| Jan 27, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.01% | 480 |
| Jan 26, 2026 | 25.63 | 25.63 | 25.62 | 25.63 | 25.63 | 0.09% | 749 |
| Jan 23, 2026 | 25.60 | 25.61 | 25.57 | 25.61 | 25.61 | 0.12% | 1,141 |
| Jan 22, 2026 | 25.55 | 25.58 | 25.55 | 25.58 | 25.58 | 0.04% | 2,886 |
| Jan 21, 2026 | 25.54 | 25.57 | 25.54 | 25.57 | 25.57 | 0.20% | 1,212 |
| Jan 20, 2026 | 25.53 | 25.54 | 25.51 | 25.52 | 25.52 | -0.27% | 3,702 |
| Jan 16, 2026 | 25.59 | 25.59 | 25.58 | 25.59 | 25.59 | -0.14% | 1,882 |
| Jan 15, 2026 | 25.63 | 25.63 | 25.62 | 25.62 | 25.62 | -0.10% | 454 |
| Jan 14, 2026 | 25.65 | 25.66 | 25.65 | 25.65 | 25.65 | 0.12% | 1,190 |
| Jan 13, 2026 | 25.60 | 25.63 | 25.60 | 25.62 | 25.62 | 0.06% | 2,468 |
| Jan 12, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | -0.06% | 763 |
| Jan 9, 2026 | 25.61 | 25.62 | 25.61 | 25.62 | 25.62 | 0.20% | 1,109 |
| Jan 8, 2026 | 25.57 | 25.58 | 25.56 | 25.57 | 25.57 | -0.16% | 42,741 |
| Jan 7, 2026 | 25.61 | 25.62 | 25.61 | 25.61 | 25.61 | 0.02% | 624 |
| Jan 6, 2026 | 25.56 | 25.60 | 25.56 | 25.60 | 25.60 | 0.02% | 4,389 |
| Jan 5, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.60 | 0.18% | 2,076 |
| Jan 2, 2026 | 25.54 | 25.55 | 25.54 | 25.55 | 25.55 | -0.02% | 2,312 |
| Dec 31, 2025 | 25.58 | 25.59 | 25.55 | 25.56 | 25.56 | -0.16% | 1,315 |
| Dec 30, 2025 | 25.61 | 25.61 | 25.60 | 25.60 | 25.60 | -1.54% | 944 |
| Dec 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.60 | 0.08% | 230 |
| Dec 26, 2025 | 25.98 | 25.98 | 25.97 | 25.98 | 25.58 | 0.08% | 1,666 |
| Dec 24, 2025 | 25.96 | 25.96 | 25.95 | 25.96 | 25.56 | 0.14% | 637 |
| Dec 23, 2025 | 25.88 | 25.92 | 25.88 | 25.92 | 25.53 | 0.04% | 4,634 |
| Dec 22, 2025 | 25.91 | 25.92 | 25.90 | 25.91 | 25.52 | -0.06% | 13,182 |
| Dec 19, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.53 | -0.10% | 2,613 |
| Dec 18, 2025 | 25.94 | 25.96 | 25.93 | 25.95 | 25.56 | 0.29% | 3,593 |
| Dec 17, 2025 | 25.87 | 25.91 | 25.85 | 25.88 | 25.49 | -0.11% | 78,816 |
| Dec 16, 2025 | 25.89 | 25.91 | 25.88 | 25.91 | 25.51 | 0.15% | 2,376 |
| Dec 15, 2025 | 25.86 | 25.87 | 25.86 | 25.87 | 25.47 | 0.08% | 1,095 |
| Dec 12, 2025 | 25.85 | 25.86 | 25.85 | 25.85 | 25.46 | -0.21% | 1,028 |
| Dec 11, 2025 | 25.94 | 25.94 | 25.90 | 25.90 | 25.51 | 0.02% | 1,217 |
| Dec 10, 2025 | 25.86 | 25.90 | 25.86 | 25.90 | 25.50 | 0.27% | 835 |
| Dec 9, 2025 | 25.84 | 25.84 | 25.82 | 25.83 | 25.44 | -0.10% | 1,381 |
| Dec 8, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.46 | -0.14% | 342 |
| Dec 5, 2025 | 25.91 | 25.91 | 25.88 | 25.89 | 25.49 | -0.08% | 1,684 |
| Dec 4, 2025 | 25.92 | 25.92 | 25.91 | 25.91 | 25.51 | -0.19% | 216 |
| Dec 3, 2025 | 25.92 | 25.96 | 25.92 | 25.96 | 25.56 | 0.14% | 411 |
| Dec 2, 2025 | 25.89 | 25.92 | 25.89 | 25.92 | 25.53 | 0.08% | 1,966 |
| Dec 1, 2025 | 25.89 | 25.90 | 25.89 | 25.90 | 25.51 | -0.28% | 7,936 |