Frontier Asset Opportunistic Credit ETF (FOPC)
NYSE: FOPC · Real-Time Price · USD
25.13
+0.02 (0.06%)
Jan 24, 2025, 4:00 PM EST - Market closed
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 25.02 | 25.14 | 25.02 | 25.13 | 25.13 | 0.06% | 12,580 |
| Jan 23, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 25.12 | -0.09% | 713 |
| Jan 22, 2025 | 25.11 | 25.14 | 25.11 | 25.14 | 25.14 | 0.01% | 3,226 |
| Jan 21, 2025 | 25.12 | 25.15 | 25.12 | 25.14 | 25.14 | 0.11% | 3,164 |
| Jan 17, 2025 | 25.11 | 25.12 | 25.10 | 25.11 | 25.11 | -0.01% | 6,631 |
| Jan 16, 2025 | 25.08 | 25.11 | 25.08 | 25.11 | 25.11 | 0.22% | 6,095 |
| Jan 15, 2025 | 25.05 | 25.07 | 25.05 | 25.06 | 25.06 | 0.48% | 1,940 |
| Jan 14, 2025 | 24.92 | 24.96 | 24.92 | 24.94 | 24.94 | -0.02% | 2,427 |
| Jan 13, 2025 | 24.91 | 24.95 | 24.91 | 24.94 | 24.94 | - | 15,848 |
| Jan 10, 2025 | 24.97 | 24.97 | 24.94 | 24.94 | 24.94 | -0.38% | 7,457 |
| Jan 8, 2025 | 25.02 | 25.04 | 25.02 | 25.04 | 25.04 | 0.08% | 1,251 |
| Jan 7, 2025 | 24.99 | 25.03 | 24.99 | 25.02 | 25.02 | -0.16% | 10,597 |
| Jan 6, 2025 | 25.03 | 25.07 | 25.03 | 25.06 | 25.06 | 0.04% | 1,646 |
| Jan 3, 2025 | 25.06 | 25.07 | 24.60 | 25.05 | 25.05 | -0.12% | 197,383 |
| Jan 2, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | 0.04% | 933 |
| Dec 31, 2024 | 25.06 | 25.07 | 25.06 | 25.07 | 25.07 | -0.06% | 4,911 |
| Dec 30, 2024 | 25.09 | 25.09 | 25.06 | 25.08 | 25.08 | 0.20% | 4,920 |
| Dec 27, 2024 | 25.06 | 25.06 | 25.01 | 25.03 | 25.02 | -0.10% | 35,037 |
| Dec 26, 2024 | 25.03 | 25.07 | 25.02 | 25.06 | 25.04 | 0.09% | 89,978 |
| Dec 24, 2024 | 24.98 | 25.03 | 24.98 | 25.03 | 25.02 | 0.05% | 305,526 |
| Dec 23, 2024 | 25.10 | 25.92 | 25.02 | 25.02 | 25.01 | -0.24% | 1,190,809 |