Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.36
-0.11 (-0.43%)
Jun 6, 2025, 4:00 PM - Market closed
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.39 | 25.40 | 25.36 | 25.36 | 25.36 | -0.41% | 13,520 |
| Jun 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.18% | 1,467 |
| Jun 4, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.51 | 0.29% | 5,232 |
| Jun 3, 2025 | 25.44 | 25.45 | 25.42 | 25.44 | 25.44 | 0.02% | 2,892 |
| Jun 2, 2025 | 25.45 | 25.45 | 25.42 | 25.43 | 25.43 | -0.12% | 5,685 |
| May 30, 2025 | 25.45 | 25.47 | 25.44 | 25.46 | 25.46 | 0.16% | 1,795 |
| May 29, 2025 | 25.41 | 25.43 | 25.41 | 25.42 | 25.42 | 0.22% | 2,353 |
| May 28, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.37 | -0.12% | 4,880 |
| May 27, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.40 | 0.32% | 1,193 |
| May 23, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | 0.06% | 2,550 |
| May 22, 2025 | 25.27 | 25.31 | 25.27 | 25.30 | 25.30 | 0.18% | 1,338 |
| May 21, 2025 | 25.30 | 25.30 | 25.25 | 25.26 | 25.26 | -0.41% | 4,424 |
| May 20, 2025 | 25.33 | 25.36 | 25.33 | 25.36 | 25.36 | -0.08% | 2,204 |
| May 19, 2025 | 25.27 | 25.38 | 25.27 | 25.38 | 25.38 | 0.09% | 2,289 |
| May 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.09% | 15,124 |
| May 15, 2025 | 25.29 | 25.34 | 25.29 | 25.34 | 25.34 | 0.34% | 2,659 |
| May 14, 2025 | 25.26 | 25.27 | 25.25 | 25.25 | 25.25 | -0.19% | 1,662 |
| May 13, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.30 | 0.08% | 7,595 |
| May 12, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 25.28 | -0.22% | 2,376 |
| May 9, 2025 | 25.34 | 25.35 | 25.32 | 25.33 | 25.33 | 0.12% | 2,719 |
| 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 |