Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.67
+0.02 (0.08%)
Jun 26, 2026, 4:00 PM EDT - Market closed
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.10% | 490 |
| Jun 25, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.65 | 0.10% | 1,951 |
| Jun 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.33% | 251 |
| Jun 23, 2026 | 25.54 | 25.56 | 25.53 | 25.54 | 25.54 | 0.08% | 5,465 |
| Jun 22, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.52 | -0.20% | 1,384 |
| Jun 18, 2026 | 25.59 | 25.60 | 25.56 | 25.57 | 25.57 | 0.18% | 2,656 |
| Jun 17, 2026 | 25.60 | 25.64 | 25.52 | 25.52 | 25.52 | -0.45% | 10,647 |
| Jun 16, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.63 | 0.16% | 2,767 |
| Jun 15, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.60 | 0.12% | 809 |
| Jun 12, 2026 | 25.54 | 25.57 | 25.53 | 25.57 | 25.57 | -0.08% | 10,869 |
| Jun 11, 2026 | 25.49 | 25.59 | 25.49 | 25.59 | 25.59 | 0.47% | 1,397 |
| Jun 10, 2026 | 25.51 | 25.51 | 25.47 | 25.47 | 25.47 | -0.07% | 6,350 |
| Jun 9, 2026 | 25.48 | 25.50 | 25.47 | 25.49 | 25.49 | 0.10% | 1,130 |
| Jun 8, 2026 | 25.46 | 25.47 | 25.46 | 25.46 | 25.46 | 0.01% | 3,867 |
| Jun 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.39% | 134 |
| Jun 4, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.56 | 0.12% | 1,606 |
| Jun 3, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 25.53 | -0.18% | 557 |
| Jun 2, 2026 | 25.60 | 25.60 | 25.56 | 25.57 | 25.57 | 0.03% | 2,637 |
| Jun 1, 2026 | 25.52 | 25.57 | 25.52 | 25.57 | 25.57 | -0.06% | 1,679 |
| May 29, 2026 | 25.59 | 25.59 | 25.58 | 25.58 | 25.58 | 0.08% | 1,539 |
| May 28, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.17% | 1,029 |
| May 27, 2026 | 25.52 | 25.53 | 25.52 | 25.52 | 25.52 | 0.04% | 1,989 |
| May 26, 2026 | 25.50 | 25.51 | 25.49 | 25.51 | 25.51 | 0.28% | 1,769 |
| May 22, 2026 | 25.43 | 25.44 | 25.43 | 25.44 | 25.44 | 0.08% | 611 |
| May 21, 2026 | 25.36 | 25.42 | 25.36 | 25.42 | 25.42 | 0.06% | 1,062 |
| May 20, 2026 | 25.39 | 25.41 | 25.39 | 25.40 | 25.40 | 0.45% | 805 |
| May 19, 2026 | 25.27 | 25.31 | 25.27 | 25.29 | 25.29 | -0.32% | 1,460 |
| May 18, 2026 | 25.32 | 25.39 | 25.32 | 25.37 | 25.37 | -0.04% | 1,970 |
| May 15, 2026 | 25.39 | 25.39 | 25.38 | 25.38 | 25.38 | -0.47% | 642 |
| May 14, 2026 | 25.53 | 25.53 | 25.49 | 25.49 | 25.49 | -0.04% | 524 |
| May 13, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | 0.02% | 190 |
| May 12, 2026 | 25.49 | 25.50 | 25.49 | 25.50 | 25.50 | -0.22% | 2,101 |
| May 11, 2026 | 25.57 | 25.57 | 25.55 | 25.56 | 25.56 | -0.17% | 3,841 |
| May 8, 2026 | 25.59 | 25.60 | 25.59 | 25.60 | 25.60 | 0.23% | 858 |
| May 7, 2026 | 25.54 | 25.55 | 25.54 | 25.54 | 25.54 | -0.21% | 466 |
| May 6, 2026 | 25.57 | 25.60 | 25.57 | 25.60 | 25.59 | 0.35% | 12,279 |
| May 5, 2026 | 25.51 | 25.52 | 25.51 | 25.51 | 25.51 | 0.12% | 2,576 |
| May 4, 2026 | 25.52 | 25.52 | 25.45 | 25.48 | 25.48 | -0.23% | 9,042 |
| 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 |