Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.66
0.00 (0.00%)
Aug 7, 2025, 4:00 PM - Market open
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 25.68 | 25.68 | 25.66 | 25.66 | 25.66 | -0.04% | 701 |
| Aug 6, 2025 | 25.68 | 25.68 | 25.65 | 25.67 | 25.67 | -0.02% | 912 |
| Aug 5, 2025 | 25.66 | 25.68 | 25.66 | 25.68 | 25.68 | - | 559 |
| Aug 4, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.10% | 368 |
| Aug 1, 2025 | 25.53 | 25.65 | 25.53 | 25.65 | 25.65 | 0.67% | 2,335 |
| Jul 31, 2025 | 25.49 | 25.49 | 25.48 | 25.48 | 25.48 | -0.02% | 447 |
| Jul 30, 2025 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.14% | 89 |
| Jul 29, 2025 | 25.47 | 25.53 | 25.46 | 25.52 | 25.52 | 0.28% | 943 |
| Jul 28, 2025 | 25.45 | 25.46 | 25.44 | 25.45 | 25.45 | -0.08% | 2,231 |
| Jul 25, 2025 | 25.44 | 25.47 | 25.44 | 25.47 | 25.47 | 0.12% | 683 |
| Jul 24, 2025 | 25.45 | 25.45 | 25.43 | 25.44 | 25.44 | -0.08% | 747 |
| Jul 23, 2025 | 25.48 | 25.48 | 25.45 | 25.46 | 25.46 | -0.12% | 1,666 |
| Jul 22, 2025 | 25.49 | 25.50 | 25.49 | 25.49 | 25.49 | 0.16% | 2,486 |
| Jul 21, 2025 | 25.48 | 25.48 | 25.45 | 25.45 | 25.45 | 0.14% | 1,225 |
| Jul 18, 2025 | 25.41 | 25.42 | 25.41 | 25.42 | 25.42 | 0.18% | 234 |
| Jul 17, 2025 | 25.38 | 25.38 | 25.36 | 25.37 | 25.37 | - | 1,490 |
| Jul 16, 2025 | 25.36 | 25.38 | 25.36 | 25.37 | 25.37 | 0.12% | 500 |
| Jul 15, 2025 | 25.36 | 25.36 | 25.33 | 25.34 | 25.34 | -0.18% | 3,046 |
| Jul 14, 2025 | 25.38 | 25.39 | 25.38 | 25.39 | 25.39 | - | 337 |
| Jul 11, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -0.20% | 692 |
| Jul 10, 2025 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.03% | 1,431 |
| Jul 9, 2025 | 25.41 | 25.44 | 25.41 | 25.44 | 25.44 | 0.24% | 758 |
| Jul 8, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.38 | - | 6,115 |
| Jul 7, 2025 | 25.36 | 25.41 | 25.36 | 25.38 | 25.38 | -0.24% | 4,851 |
| Jul 3, 2025 | 25.45 | 25.45 | 25.44 | 25.44 | 25.44 | -0.10% | 4,084 |
| Jul 2, 2025 | 25.46 | 25.47 | 25.46 | 25.47 | 25.47 | -0.10% | 760 |
| Jul 1, 2025 | 25.46 | 25.49 | 25.46 | 25.49 | 25.49 | 0.08% | 1,794 |
| Jun 30, 2025 | 25.46 | 25.49 | 25.44 | 25.47 | 25.47 | 0.16% | 2,731 |
| Jun 27, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -1.23% | 1,117 |
| Jun 26, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.46 | 0.22% | 651 |
| Jun 25, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.40 | 0.08% | 597 |
| Jun 24, 2025 | 25.64 | 25.68 | 25.64 | 25.67 | 25.38 | 0.20% | 17,359 |
| Jun 23, 2025 | 25.63 | 25.64 | 25.62 | 25.62 | 25.33 | 0.23% | 686 |
| Jun 20, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.27 | 0.08% | 1,491 |
| Jun 18, 2025 | 25.55 | 25.57 | 25.52 | 25.54 | 25.25 | 0.06% | 2,157 |
| Jun 17, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.24 | 0.20% | 12,064 |
| Jun 16, 2025 | 25.51 | 25.53 | 25.48 | 25.48 | 25.19 | -0.09% | 1,216 |
| Jun 13, 2025 | 25.49 | 25.50 | 25.48 | 25.50 | 25.21 | -0.24% | 1,016 |
| Jun 12, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.27 | 0.31% | 3,084 |
| Jun 11, 2025 | 25.38 | 25.49 | 25.38 | 25.48 | 25.19 | 0.22% | 2,077 |
| Jun 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.14 | 0.10% | 3,089 |
| Jun 9, 2025 | 25.37 | 25.41 | 25.37 | 25.40 | 25.11 | 0.16% | 1,629 |
| Jun 6, 2025 | 25.39 | 25.40 | 25.36 | 25.36 | 25.07 | -0.41% | 13,520 |
| Jun 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.18 | -0.18% | 1,467 |
| Jun 4, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.22 | 0.29% | 5,232 |
| Jun 3, 2025 | 25.44 | 25.45 | 25.42 | 25.44 | 25.15 | 0.02% | 2,892 |
| Jun 2, 2025 | 25.45 | 25.45 | 25.42 | 25.43 | 25.14 | -0.12% | 5,685 |
| May 30, 2025 | 25.45 | 25.47 | 25.44 | 25.46 | 25.17 | 0.16% | 1,795 |
| May 29, 2025 | 25.41 | 25.43 | 25.41 | 25.42 | 25.13 | 0.22% | 2,353 |
| May 28, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.08 | -0.12% | 4,880 |