Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.90
-0.04 (-0.15%)
Oct 23, 2025, 4:00 PM EDT - Market closed
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 25.93 | 25.93 | 25.90 | 25.90 | 25.90 | -0.15% | 1,040 |
| Oct 22, 2025 | 25.93 | 25.95 | 25.93 | 25.94 | 25.94 | - | 2,268 |
| Oct 21, 2025 | 25.95 | 25.95 | 25.93 | 25.94 | 25.94 | 0.10% | 20,193 |
| Oct 20, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.08% | 139 |
| Oct 17, 2025 | 25.88 | 25.90 | 25.88 | 25.90 | 25.90 | -0.04% | 1,958 |
| Oct 16, 2025 | 25.92 | 25.92 | 25.91 | 25.91 | 25.91 | 0.23% | 313 |
| Oct 15, 2025 | 25.87 | 25.87 | 25.84 | 25.85 | 25.85 | -0.02% | 1,978 |
| Oct 14, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.09% | 1,317 |
| Oct 13, 2025 | 25.80 | 25.83 | 25.79 | 25.83 | 25.83 | 0.17% | 951 |
| Oct 10, 2025 | 25.76 | 25.79 | 25.76 | 25.78 | 25.78 | 0.23% | 554 |
| Oct 9, 2025 | 25.74 | 25.74 | 25.73 | 25.73 | 25.73 | -0.11% | 4,094 |
| Oct 8, 2025 | 25.76 | 25.76 | 25.75 | 25.75 | 25.75 | - | 475 |
| Oct 7, 2025 | 25.76 | 25.76 | 25.75 | 25.76 | 25.76 | 0.18% | 3,531 |
| Oct 6, 2025 | 25.74 | 25.74 | 25.71 | 25.71 | 25.71 | -0.17% | 2,686 |
| Oct 3, 2025 | 25.77 | 25.77 | 25.76 | 25.76 | 25.76 | -0.08% | 3,871 |
| Oct 2, 2025 | 25.79 | 25.79 | 25.78 | 25.78 | 25.78 | 0.02% | 1,394 |
| Oct 1, 2025 | 25.74 | 25.77 | 25.74 | 25.77 | 25.77 | 0.27% | 1,795 |
| Sep 30, 2025 | 25.73 | 25.73 | 25.70 | 25.70 | 25.70 | - | 1,241 |
| Sep 29, 2025 | 25.71 | 25.71 | 25.70 | 25.70 | 25.70 | -0.87% | 2,729 |
| Sep 26, 2025 | 25.94 | 25.95 | 25.92 | 25.93 | 25.66 | -0.02% | 3,264 |
| Sep 25, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.67 | -0.12% | 1,672 |
| Sep 24, 2025 | 25.98 | 25.99 | 25.96 | 25.96 | 25.70 | -0.15% | 7,281 |
| Sep 23, 2025 | 26.01 | 26.01 | 25.99 | 26.00 | 25.74 | 0.12% | 2,828 |
| Sep 22, 2025 | 25.97 | 25.99 | 25.97 | 25.97 | 25.71 | -0.12% | 1,370 |
| Sep 19, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.74 | -0.04% | 874 |
| Sep 18, 2025 | 25.98 | 26.01 | 25.98 | 26.01 | 25.75 | -0.11% | 862 |
| Sep 17, 2025 | 26.06 | 26.06 | 26.04 | 26.04 | 25.78 | -0.13% | 708 |
| Sep 16, 2025 | 26.08 | 26.09 | 26.07 | 26.07 | 25.81 | 0.05% | 1,237 |
| Sep 15, 2025 | 26.06 | 26.07 | 26.06 | 26.06 | 25.80 | 0.14% | 4,632 |
| Sep 12, 2025 | 26.01 | 26.03 | 26.01 | 26.03 | 25.76 | -0.12% | 1,076 |
| Sep 11, 2025 | 26.07 | 26.07 | 26.06 | 26.06 | 25.79 | 0.17% | 2,041 |
| Sep 10, 2025 | 25.99 | 26.03 | 25.99 | 26.01 | 25.75 | 0.12% | 1,520 |
| Sep 9, 2025 | 25.99 | 25.99 | 25.98 | 25.98 | 25.72 | -0.15% | 1,673 |
| Sep 8, 2025 | 26.00 | 26.02 | 26.00 | 26.02 | 25.76 | 0.21% | 1,488 |
| Sep 5, 2025 | 25.98 | 25.98 | 25.96 | 25.97 | 25.70 | 0.33% | 2,512 |
| Sep 4, 2025 | 25.83 | 25.88 | 25.83 | 25.88 | 25.62 | 0.27% | 2,521 |
| Sep 3, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.55 | 0.23% | 47 |
| Sep 2, 2025 | 25.74 | 25.75 | 25.74 | 25.75 | 25.49 | -0.17% | 911 |
| Aug 29, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.53 | -0.06% | 172 |
| Aug 28, 2025 | 25.79 | 25.81 | 25.79 | 25.81 | 25.55 | 0.12% | 708 |
| Aug 27, 2025 | 25.75 | 25.78 | 25.75 | 25.78 | 25.52 | 0.12% | 463 |
| Aug 26, 2025 | 25.71 | 25.76 | 25.71 | 25.75 | 25.49 | 0.12% | 1,729 |
| Aug 25, 2025 | 25.74 | 25.74 | 25.72 | 25.72 | 25.46 | -0.08% | 298 |
| Aug 22, 2025 | 25.73 | 25.75 | 25.73 | 25.74 | 25.48 | 0.41% | 850 |
| Aug 21, 2025 | 25.62 | 25.64 | 25.61 | 25.64 | 25.38 | -0.14% | 1,363 |
| Aug 20, 2025 | 25.68 | 25.68 | 25.65 | 25.67 | 25.41 | 0.08% | 842 |
| Aug 19, 2025 | 25.66 | 25.66 | 25.65 | 25.65 | 25.39 | 0.10% | 249 |
| Aug 18, 2025 | 25.63 | 25.63 | 25.63 | 25.63 | 25.37 | -0.06% | 309 |
| Aug 15, 2025 | 25.65 | 25.65 | 25.62 | 25.64 | 25.38 | -0.08% | 410 |
| Aug 14, 2025 | 25.65 | 25.66 | 25.65 | 25.66 | 25.40 | -0.16% | 896 |