Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.54
+0.03 (0.10%)
At close: May 1, 2026, 4:00 PM EDT
25.54
0.00 (0.00%)
After-hours: May 1, 2026, 8:00 PM EDT
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 25.57 | 25.57 | 25.54 | 25.54 | 25.54 | 0.10% | 1,872 |
| Apr 30, 2026 | 25.52 | 25.53 | 25.51 | 25.51 | 25.51 | 0.14% | 1,007 |
| Apr 29, 2026 | 25.48 | 25.49 | 25.48 | 25.48 | 25.48 | -0.34% | 523 |
| Apr 28, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | -0.09% | 563 |
| Apr 27, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.58 | -0.10% | 261 |
| Apr 24, 2026 | 25.60 | 25.61 | 25.60 | 25.61 | 25.61 | 0.14% | 287 |
| Apr 23, 2026 | 25.60 | 25.60 | 25.56 | 25.58 | 25.57 | -0.10% | 977 |
| Apr 22, 2026 | 25.60 | 25.61 | 25.60 | 25.60 | 25.60 | 0.12% | 360 |
| Apr 21, 2026 | 25.58 | 25.59 | 25.57 | 25.57 | 25.57 | -0.23% | 1,153 |
| Apr 20, 2026 | 25.63 | 25.64 | 25.63 | 25.63 | 25.63 | -0.06% | 1,985 |
| Apr 17, 2026 | 25.56 | 25.66 | 25.56 | 25.65 | 25.65 | 0.35% | 3,013 |
| Apr 16, 2026 | 25.58 | 25.58 | 25.56 | 25.56 | 25.56 | -0.12% | 1,854 |
| Apr 15, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | -0.08% | 227 |
| Apr 14, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.61 | 0.20% | 769 |
| Apr 13, 2026 | 25.53 | 25.56 | 25.51 | 25.56 | 25.56 | 0.20% | 1,172 |
| Apr 10, 2026 | 25.53 | 25.53 | 25.51 | 25.51 | 25.51 | -0.08% | 1,146 |
| Apr 9, 2026 | 25.55 | 25.55 | 25.52 | 25.53 | 25.53 | 0.04% | 875 |
| Apr 8, 2026 | 25.49 | 25.52 | 25.49 | 25.52 | 25.52 | 0.24% | 1,388 |
| Apr 7, 2026 | 25.40 | 25.46 | 25.40 | 25.46 | 25.46 | 0.12% | 17,370 |
| Apr 6, 2026 | 25.44 | 25.44 | 25.43 | 25.43 | 25.43 | -0.12% | 9,600 |
| Apr 2, 2026 | 25.45 | 25.46 | 25.45 | 25.46 | 25.46 | 0.22% | 3,790 |
| Apr 1, 2026 | 25.42 | 25.42 | 25.39 | 25.40 | 25.40 | -0.04% | 941 |
| Mar 31, 2026 | 25.37 | 25.41 | 25.37 | 25.41 | 25.41 | 0.35% | 2,511 |
| Mar 30, 2026 | 25.32 | 25.34 | 25.31 | 25.32 | 25.32 | -0.15% | 1,628 |
| Mar 27, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.21 | -0.05% | 316 |
| Mar 26, 2026 | 25.47 | 25.47 | 25.37 | 25.37 | 25.22 | -0.49% | 1,400 |
| Mar 25, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.35 | 0.28% | 5,812 |
| Mar 24, 2026 | 25.42 | 25.44 | 25.40 | 25.43 | 25.28 | -0.24% | 2,846 |
| Mar 23, 2026 | 25.46 | 25.49 | 25.45 | 25.49 | 25.34 | 0.28% | 6,895 |
| Mar 20, 2026 | 25.43 | 25.44 | 25.42 | 25.42 | 25.27 | -0.68% | 10,059 |
| Mar 19, 2026 | 25.56 | 25.59 | 25.52 | 25.59 | 25.44 | 0.06% | 5,459 |
| Mar 18, 2026 | 25.64 | 25.64 | 25.58 | 25.58 | 25.43 | -0.33% | 810 |
| Mar 17, 2026 | 25.66 | 25.66 | 25.65 | 25.66 | 25.51 | 0.20% | 1,742 |
| Mar 16, 2026 | 25.59 | 25.61 | 25.59 | 25.61 | 25.46 | 0.31% | 2,005 |
| Mar 13, 2026 | 25.54 | 25.55 | 25.53 | 25.53 | 25.38 | -0.09% | 2,805 |
| Mar 12, 2026 | 25.61 | 25.61 | 25.54 | 25.56 | 25.41 | -0.35% | 3,466 |
| Mar 11, 2026 | 25.65 | 25.65 | 25.64 | 25.64 | 25.50 | -0.31% | 1,029 |
| Mar 10, 2026 | 25.76 | 25.77 | 25.72 | 25.73 | 25.58 | -0.23% | 1,759 |
| Mar 9, 2026 | 25.69 | 25.78 | 25.69 | 25.78 | 25.64 | 0.21% | 3,028 |
| Mar 6, 2026 | 25.77 | 25.78 | 25.73 | 25.73 | 25.58 | -0.04% | 41,816 |
| Mar 5, 2026 | 25.75 | 25.75 | 25.72 | 25.74 | 25.59 | -0.21% | 390 |
| Mar 4, 2026 | 25.80 | 25.82 | 25.79 | 25.80 | 25.65 | -0.04% | 893 |
| Mar 3, 2026 | 25.79 | 25.82 | 25.79 | 25.81 | 25.66 | -0.08% | 1,223 |
| Mar 2, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.68 | -0.39% | 7,718 |
| Feb 27, 2026 | 25.91 | 25.93 | 25.91 | 25.93 | 25.78 | 0.17% | 484 |
| Feb 26, 2026 | 25.87 | 25.88 | 25.87 | 25.88 | 25.73 | 0.10% | 4,377 |
| Feb 25, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.71 | - | 272 |
| Feb 24, 2026 | 25.84 | 25.86 | 25.84 | 25.86 | 25.71 | -0.06% | 12,241 |
| Feb 23, 2026 | 25.88 | 25.88 | 25.86 | 25.87 | 25.72 | 0.16% | 3,161 |
| Feb 20, 2026 | 25.82 | 25.83 | 25.82 | 25.83 | 25.68 | 0.02% | 797 |