Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
24.96
0.00 (0.00%)
Sep 23, 2026, 10:44 AM EDT - Market open
FOPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 24.96 | 24.97 | 24.93 | 24.96 | 24.96 | 0.02% | 1,421 |
| Sep 21, 2026 | 24.95 | 24.97 | 24.94 | 24.96 | 24.96 | 0.20% | 13,729 |
| Sep 18, 2026 | 24.91 | 24.92 | 24.91 | 24.91 | 24.91 | -0.32% | 457 |
| Sep 17, 2026 | 24.97 | 24.99 | 24.97 | 24.99 | 24.99 | 0.40% | 462 |
| Sep 16, 2026 | 24.96 | 24.98 | 24.89 | 24.89 | 24.89 | -0.12% | 1,592 |
| Sep 15, 2026 | 24.90 | 24.92 | 24.90 | 24.92 | 24.92 | -0.04% | 1,093 |
| Sep 14, 2026 | 24.95 | 24.95 | 24.93 | 24.93 | 24.93 | -0.06% | 903 |
| Sep 11, 2026 | 25.00 | 25.00 | 24.93 | 24.94 | 24.94 | -0.16% | 4,575 |
| Sep 10, 2026 | 25.02 | 25.02 | 24.97 | 24.98 | 24.98 | -0.57% | 5,081 |
| Sep 9, 2026 | 25.11 | 25.12 | 25.11 | 25.12 | 25.12 | -0.14% | 836 |
| Sep 8, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | -0.10% | 2,250 |
| Sep 4, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.18 | -0.01% | 1,261 |
| Sep 3, 2026 | 25.20 | 25.20 | 25.19 | 25.19 | 25.19 | 0.15% | 330 |
| Sep 2, 2026 | 25.13 | 25.15 | 25.13 | 25.15 | 25.15 | - | 1,538 |
| Sep 1, 2026 | 25.18 | 25.18 | 25.14 | 25.15 | 25.15 | -0.20% | 986 |
| Aug 31, 2026 | 25.20 | 25.20 | 25.19 | 25.20 | 25.20 | -0.06% | 922 |
| Aug 28, 2026 | 25.20 | 25.23 | 25.20 | 25.22 | 25.22 | -0.32% | 4,715 |
| Aug 27, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.30 | -0.04% | 854 |
| Aug 26, 2026 | 25.30 | 25.31 | 25.29 | 25.31 | 25.31 | -0.12% | 2,069 |
| Aug 25, 2026 | 25.32 | 25.34 | 25.31 | 25.34 | 25.34 | 0.36% | 576 |
| Aug 24, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.12% | 701 |
| Aug 21, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.10% | 3,255 |
| Aug 20, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.23% | 1,114 |
| Aug 19, 2026 | 25.29 | 25.30 | 25.28 | 25.30 | 25.30 | 0.29% | 1,587 |
| Aug 18, 2026 | 25.22 | 25.23 | 25.21 | 25.23 | 25.23 | 0.08% | 2,186 |
| Aug 17, 2026 | 25.23 | 25.23 | 25.21 | 25.21 | 25.21 | -0.16% | 2,118 |
| Aug 14, 2026 | 25.27 | 25.27 | 25.24 | 25.25 | 25.25 | -0.18% | 2,756 |
| Aug 13, 2026 | 25.32 | 25.32 | 25.28 | 25.29 | 25.29 | 0.26% | 1,735 |
| Aug 12, 2026 | 25.24 | 25.24 | 25.23 | 25.23 | 25.23 | 0.10% | 999 |
| Aug 11, 2026 | 25.22 | 25.22 | 25.20 | 25.20 | 25.20 | 0.04% | 7,047 |
| Aug 10, 2026 | 25.20 | 25.21 | 25.19 | 25.19 | 25.19 | -0.24% | 5,001 |
| Aug 7, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.17% | 84 |
| Aug 6, 2026 | 25.22 | 25.22 | 25.20 | 25.21 | 25.21 | -0.24% | 988 |
| Aug 5, 2026 | 25.26 | 25.27 | 25.26 | 25.27 | 25.27 | 0.04% | 541 |
| Aug 4, 2026 | 25.25 | 25.26 | 25.25 | 25.26 | 25.26 | 0.38% | 2,634 |
| Aug 3, 2026 | 25.17 | 25.18 | 25.17 | 25.17 | 25.17 | 0.18% | 614 |
| Jul 31, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.24% | 376 |
| Jul 30, 2026 | 25.17 | 25.18 | 25.17 | 25.18 | 25.18 | 0.09% | 1,035 |
| Jul 29, 2026 | 25.15 | 25.23 | 25.15 | 25.16 | 25.16 | -0.19% | 3,604 |
| Jul 28, 2026 | 25.20 | 25.21 | 25.19 | 25.21 | 25.21 | 0.20% | 6,640 |
| Jul 27, 2026 | 25.15 | 25.16 | 25.15 | 25.16 | 25.16 | 0.12% | 1,755 |
| Jul 24, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.12 | 0.10% | 1,030 |
| Jul 23, 2026 | 25.10 | 25.10 | 25.09 | 25.10 | 25.10 | -0.25% | 840 |
| Jul 22, 2026 | 25.17 | 25.17 | 25.16 | 25.16 | 25.16 | -0.15% | 565 |
| Jul 21, 2026 | 25.21 | 25.21 | 25.19 | 25.20 | 25.20 | -0.14% | 1,888 |
| Jul 20, 2026 | 25.25 | 25.25 | 25.24 | 25.24 | 25.24 | -0.24% | 297 |
| Jul 17, 2026 | 25.29 | 25.30 | 25.29 | 25.30 | 25.29 | 0.08% | 677 |
| Jul 16, 2026 | 25.27 | 25.28 | 25.27 | 25.28 | 25.28 | -0.08% | 794 |
| Jul 15, 2026 | 25.27 | 25.30 | 25.27 | 25.30 | 25.30 | 0.24% | 2,867 |
| Jul 14, 2026 | 25.24 | 25.25 | 25.23 | 25.23 | 25.23 | 0.15% | 2,046 |