Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.14
+0.03 (0.12%)
Apr 17, 2025, 9:30 AM EDT - Market open
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 25.43 | 25.45 | 25.43 | 25.44 | 25.25 | -0.06% | 2,131 |
| Feb 26, 2025 | 25.44 | 25.46 | 25.44 | 25.46 | 25.27 | 0.12% | 421 |
| Feb 25, 2025 | 25.41 | 25.43 | 25.41 | 25.43 | 25.24 | 0.28% | 3,617 |
| Feb 24, 2025 | 25.36 | 25.37 | 25.34 | 25.36 | 25.17 | 0.08% | 1,192 |
| Feb 21, 2025 | 25.33 | 25.35 | 25.33 | 25.34 | 25.15 | 0.22% | 1,398 |
| Feb 20, 2025 | 25.27 | 25.28 | 25.27 | 25.28 | 25.10 | 0.08% | 5,507 |
| Feb 19, 2025 | 25.25 | 25.26 | 25.25 | 25.26 | 25.08 | 0.10% | 2,172 |
| Feb 18, 2025 | 25.27 | 25.27 | 25.23 | 25.24 | 25.05 | -0.18% | 1,520 |
| Feb 14, 2025 | 25.30 | 25.30 | 25.28 | 25.28 | 25.10 | 0.20% | 1,146 |
| Feb 13, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.05 | 0.30% | 2,255 |
| Feb 12, 2025 | 25.12 | 25.16 | 25.12 | 25.16 | 24.97 | -0.26% | 1,398 |
| Feb 11, 2025 | 25.22 | 25.23 | 25.22 | 25.22 | 25.04 | -0.10% | 841 |
| Feb 10, 2025 | 25.25 | 25.25 | 25.23 | 25.25 | 25.06 | 0.02% | 1,135 |
| Feb 7, 2025 | 25.23 | 25.26 | 25.23 | 25.24 | 25.06 | -0.18% | 2,271 |
| Feb 6, 2025 | 25.29 | 25.31 | 25.28 | 25.29 | 25.10 | -0.04% | 2,972 |