Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
24.54
+0.11 (0.45%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FOPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 24.55 | 24.56 | 24.53 | 24.54 | 24.54 | 0.44% | 2,917 |
| Oct 14, 2026 | 24.36 | 24.44 | 24.36 | 24.43 | 24.43 | 0.07% | 1,219 |
| Oct 13, 2026 | 24.41 | 24.44 | 24.41 | 24.42 | 24.42 | 0.10% | 27,469 |
| Oct 12, 2026 | 24.38 | 24.39 | 24.38 | 24.39 | 24.39 | -0.01% | 676 |
| Oct 9, 2026 | 24.37 | 24.41 | 24.37 | 24.40 | 24.40 | -0.02% | 3,511 |
| Oct 8, 2026 | 24.32 | 24.41 | 24.32 | 24.40 | 24.40 | 0.23% | 1,682 |
| Oct 7, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.04% | 441 |
| Oct 6, 2026 | 24.33 | 24.37 | 24.32 | 24.36 | 24.36 | 0.23% | 5,432 |
| Oct 5, 2026 | 24.31 | 24.32 | 24.27 | 24.30 | 24.30 | -0.02% | 2,870 |
| Oct 2, 2026 | 24.42 | 24.42 | 24.31 | 24.31 | 24.31 | -0.16% | 508 |
| Oct 1, 2026 | 24.26 | 24.35 | 24.26 | 24.35 | 24.35 | 0.21% | 1,007 |
| Sep 30, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.05% | 700 |
| Sep 29, 2026 | 24.32 | 24.32 | 24.30 | 24.31 | 24.31 | -0.06% | 4,217 |
| Sep 28, 2026 | 24.65 | 24.66 | 24.63 | 24.63 | 24.32 | -0.44% | 4,117 |
| Sep 25, 2026 | 24.70 | 24.73 | 24.70 | 24.73 | 24.43 | 0.24% | 566 |
| Sep 24, 2026 | 24.79 | 24.79 | 24.68 | 24.68 | 24.37 | -0.42% | 15,648 |
| Sep 23, 2026 | 24.76 | 24.78 | 24.76 | 24.78 | 24.48 | -0.72% | 608 |
| Sep 22, 2026 | 24.96 | 24.97 | 24.93 | 24.96 | 24.65 | 0.02% | 1,421 |
| Sep 21, 2026 | 24.95 | 24.97 | 24.94 | 24.96 | 24.65 | 0.20% | 13,729 |
| Sep 18, 2026 | 24.91 | 24.92 | 24.91 | 24.91 | 24.60 | -0.32% | 457 |
| Sep 17, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.68 | 0.40% | 462 |
| Sep 16, 2026 | 24.96 | 24.98 | 24.89 | 24.89 | 24.58 | -0.12% | 1,592 |
| Sep 15, 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 24.61 | -0.04% | 1,093 |
| Sep 14, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.62 | -0.06% | 903 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.93 | 24.94 | 24.63 | -0.16% | 4,575 |
| Sep 10, 2026 | 25.02 | 25.02 | 24.97 | 24.98 | 24.67 | -0.57% | 5,081 |
| Sep 9, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 24.82 | -0.14% | 836 |
| Sep 8, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 24.85 | -0.10% | 2,250 |
| Sep 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 24.88 | -0.01% | 1,261 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 24.88 | 0.15% | 330 |
| Sep 2, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 24.84 | - | 1,538 |
| Sep 1, 2026 | 25.18 | 25.18 | 25.14 | 25.15 | 24.84 | -0.20% | 986 |
| Aug 31, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 24.89 | -0.06% | 923 |
| Aug 28, 2026 | 25.20 | 25.23 | 25.20 | 25.22 | 24.91 | -0.32% | 4,715 |
| Aug 27, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 24.98 | -0.04% | 854 |
| Aug 26, 2026 | 25.30 | 25.31 | 25.29 | 25.31 | 24.99 | -0.12% | 2,069 |
| Aug 25, 2026 | 25.32 | 25.34 | 25.31 | 25.34 | 25.02 | 0.36% | 577 |
| Aug 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.94 | 0.12% | 701 |
| Aug 21, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 24.91 | -0.10% | 3,255 |
| Aug 20, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 24.93 | -0.23% | 1,114 |
| Aug 19, 2026 | 25.29 | 25.30 | 25.28 | 25.30 | 24.99 | 0.29% | 1,588 |
| Aug 18, 2026 | 25.22 | 25.23 | 25.21 | 25.23 | 24.92 | 0.08% | 2,187 |
| Aug 17, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 24.90 | -0.16% | 2,119 |
| Aug 14, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 24.94 | -0.18% | 2,757 |
| Aug 13, 2026 | 25.32 | 25.32 | 25.28 | 25.29 | 24.98 | 0.26% | 1,735 |
| Aug 12, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 24.92 | 0.10% | 1,000 |
| Aug 11, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 24.89 | 0.04% | 7,047 |
| Aug 10, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 24.88 | -0.24% | 5,002 |
| Aug 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 24.94 | 0.17% | 84 |
| Aug 6, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 24.90 | -0.24% | 988 |