Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.20
+0.01 (0.04%)
At close: Aug 11, 2026, 4:00 PM EDT
25.20
0.00 (0.00%)
After-hours: Aug 11, 2026, 6:30 PM EDT
FOPC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 25.22 | 25.22 | 25.19 | 25.20 | 25.20 | -0.24% | 2,274 |
| Jul 10, 2026 | 25.27 | 25.27 | 25.25 | 25.26 | 25.26 | -0.06% | 2,745 |
| Jul 9, 2026 | 25.28 | 25.28 | 25.27 | 25.27 | 25.27 | 0.06% | 1,283 |
| Jul 8, 2026 | 25.24 | 25.26 | 25.23 | 25.26 | 25.26 | -0.12% | 6,000 |
| Jul 7, 2026 | 25.32 | 25.32 | 25.28 | 25.29 | 25.29 | -0.34% | 1,563 |
| Jul 6, 2026 | 25.34 | 25.37 | 25.34 | 25.37 | 25.37 | 0.10% | 8,564 |
| Jul 2, 2026 | 25.35 | 25.35 | 25.34 | 25.35 | 25.35 | 0.12% | 1,223 |
| Jul 1, 2026 | 25.34 | 25.34 | 25.32 | 25.32 | 25.32 | -0.20% | 635 |
| Jun 30, 2026 | 25.40 | 25.40 | 25.37 | 25.37 | 25.37 | -0.24% | 1,438 |
| Jun 29, 2026 | 25.40 | 25.43 | 25.40 | 25.43 | 25.43 | 0.08% | 295 |
| Jun 26, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.40 | 0.10% | 490 |
| Jun 25, 2026 | 25.66 | 25.66 | 25.65 | 25.65 | 25.38 | 0.10% | 1,951 |
| Jun 24, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.35 | 0.33% | 251 |
| Jun 23, 2026 | 25.54 | 25.56 | 25.53 | 25.54 | 25.27 | 0.08% | 5,465 |
| Jun 22, 2026 | 25.51 | 25.52 | 25.51 | 25.52 | 25.25 | -0.20% | 1,384 |
| Jun 18, 2026 | 25.59 | 25.60 | 25.56 | 25.57 | 25.30 | 0.18% | 2,656 |
| Jun 17, 2026 | 25.60 | 25.64 | 25.52 | 25.52 | 25.26 | -0.45% | 10,647 |
| Jun 16, 2026 | 25.61 | 25.64 | 25.61 | 25.64 | 25.37 | 0.16% | 2,767 |
| Jun 15, 2026 | 25.62 | 25.62 | 25.60 | 25.60 | 25.33 | 0.12% | 809 |
| Jun 12, 2026 | 25.54 | 25.57 | 25.53 | 25.57 | 25.30 | -0.08% | 10,869 |
| Jun 11, 2026 | 25.49 | 25.59 | 25.49 | 25.59 | 25.32 | 0.47% | 1,397 |
| Jun 10, 2026 | 25.51 | 25.51 | 25.47 | 25.47 | 25.20 | -0.07% | 6,350 |
| Jun 9, 2026 | 25.48 | 25.50 | 25.47 | 25.49 | 25.22 | 0.10% | 1,130 |
| Jun 8, 2026 | 25.46 | 25.47 | 25.46 | 25.46 | 25.19 | 0.01% | 3,867 |
| Jun 5, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.19 | -0.39% | 134 |
| Jun 4, 2026 | 25.57 | 25.57 | 25.56 | 25.56 | 25.29 | 0.12% | 1,606 |
| Jun 3, 2026 | 25.51 | 25.53 | 25.51 | 25.53 | 25.26 | -0.18% | 557 |
| Jun 2, 2026 | 25.60 | 25.60 | 25.56 | 25.57 | 25.31 | 0.03% | 2,637 |
| Jun 1, 2026 | 25.52 | 25.57 | 25.52 | 25.57 | 25.30 | -0.06% | 1,679 |