Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.33
+0.03 (0.12%)
At close: May 9, 2025, 4:00 PM
25.33
0.00 (0.00%)
After-hours: May 9, 2025, 6:30 PM EDT
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 25.34 | 25.35 | 25.34 | 25.35 | - | 0.18% | 802 |
| May 8, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 25.30 | -0.24% | 2,743 |
| May 7, 2025 | 25.34 | 25.37 | 25.33 | 25.36 | 25.36 | 0.16% | 43,394 |
| May 6, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.32 | 0.04% | 1,208 |
| May 5, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.31 | -0.08% | 3,420 |
| May 2, 2025 | 25.35 | 25.35 | 25.30 | 25.33 | 25.33 | -0.18% | 10,713 |
| May 1, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.38 | -0.22% | 515 |
| Apr 30, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | - | 4,469 |
| Apr 29, 2025 | 25.41 | 25.43 | 25.40 | 25.43 | 25.43 | 0.22% | 3,215 |
| Apr 28, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | 0.20% | 1,129 |
| Apr 25, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | 0.23% | 619 |
| Apr 24, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 25.27 | 0.49% | 561 |
| Apr 23, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 25.15 | 0.14% | 1,491 |
| Apr 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.20% | 1,178 |
| Apr 21, 2025 | 25.13 | 25.14 | 25.06 | 25.06 | 25.06 | -0.24% | 3,677 |
| Apr 17, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 25.12 | 0.04% | 2,433 |
| Apr 16, 2025 | 25.09 | 25.13 | 25.09 | 25.11 | 25.11 | 0.04% | 1,019 |
| Apr 15, 2025 | 25.09 | 25.12 | 25.09 | 25.10 | 25.10 | 0.28% | 2,066 |
| Apr 14, 2025 | 24.89 | 25.07 | 24.89 | 25.03 | 25.03 | 0.44% | 2,315 |
| Apr 11, 2025 | 24.80 | 24.94 | 24.78 | 24.92 | 24.92 | -0.12% | 5,289 |
| Apr 10, 2025 | 25.05 | 25.05 | 24.95 | 24.95 | 24.95 | -0.76% | 6,610 |
| Apr 9, 2025 | 24.87 | 25.14 | 24.87 | 25.14 | 25.14 | 0.52% | 9,891 |
| Apr 8, 2025 | 24.95 | 25.15 | 24.95 | 25.01 | 25.01 | -0.26% | 59,894 |
| Apr 7, 2025 | 25.17 | 25.17 | 25.08 | 25.08 | 25.08 | -1.01% | 5,732 |
| Apr 4, 2025 | 25.38 | 25.38 | 25.33 | 25.33 | 25.33 | -0.43% | 3,399 |
| Apr 3, 2025 | 25.42 | 25.44 | 25.41 | 25.44 | 25.44 | 0.32% | 6,522 |
| Apr 2, 2025 | 25.35 | 25.36 | 25.34 | 25.36 | 25.36 | -0.04% | 3,776 |
| Apr 1, 2025 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | 0.10% | 1,154 |
| Mar 31, 2025 | 25.35 | 25.35 | 25.33 | 25.34 | 25.34 | 0.06% | 4,488 |
| Mar 28, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.33 | -0.34% | 1,828 |
| Mar 27, 2025 | 25.39 | 25.42 | 25.39 | 25.42 | 25.23 | -0.01% | 1,713 |
| Mar 26, 2025 | 25.41 | 25.43 | 25.41 | 25.42 | 25.23 | -0.11% | 1,991 |
| Mar 25, 2025 | 25.43 | 25.45 | 25.42 | 25.45 | 25.26 | 0.10% | 6,228 |
| Mar 24, 2025 | 25.43 | 25.43 | 25.42 | 25.42 | 25.24 | -0.22% | 624 |
| Mar 21, 2025 | 25.47 | 25.49 | 25.46 | 25.48 | 25.29 | 0.02% | 14,121 |
| Mar 20, 2025 | 25.47 | 25.47 | 25.45 | 25.47 | 25.28 | - | 3,021 |
| Mar 19, 2025 | 25.41 | 25.47 | 25.41 | 25.47 | 25.28 | 0.25% | 1,782 |
| Mar 18, 2025 | 25.42 | 25.42 | 25.41 | 25.41 | 25.22 | 0.04% | 790 |
| Mar 17, 2025 | 25.41 | 25.41 | 25.39 | 25.40 | 25.21 | 0.04% | 1,469 |
| Mar 14, 2025 | 25.39 | 25.40 | 25.38 | 25.39 | 25.20 | -0.10% | 3,619 |
| Mar 13, 2025 | 25.37 | 25.41 | 25.37 | 25.41 | 25.23 | 0.04% | 1,870 |
| Mar 12, 2025 | 25.40 | 25.41 | 25.40 | 25.40 | 25.22 | -0.06% | 4,201 |
| Mar 11, 2025 | 25.47 | 25.47 | 25.41 | 25.42 | 25.23 | -0.25% | 1,975 |
| Mar 10, 2025 | 25.50 | 25.50 | 25.48 | 25.48 | 25.29 | 0.24% | 1,886 |
| Mar 7, 2025 | 25.42 | 25.44 | 25.42 | 25.42 | 25.23 | -0.06% | 1,797 |
| Mar 6, 2025 | 25.41 | 25.44 | 25.41 | 25.44 | 25.25 | -0.10% | 2,227 |
| Mar 5, 2025 | 25.48 | 25.48 | 25.46 | 25.46 | 25.28 | -0.11% | 289 |
| Mar 4, 2025 | 25.49 | 25.50 | 25.49 | 25.49 | 25.30 | -0.18% | 4,439 |
| Mar 3, 2025 | 25.52 | 25.54 | 25.50 | 25.54 | 25.35 | 0.13% | 2,151 |
| Feb 28, 2025 | 25.47 | 25.50 | 25.47 | 25.50 | 25.32 | 0.25% | 1,901 |