Frontier Asset Opportunistic Credit ETF (FOPC)
NYSEARCA: FOPC · Real-Time Price · USD
25.43
-0.32 (-1.24%)
Jun 27, 2025, 4:00 PM - Market closed
FOPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 25.47 | 25.47 | 25.43 | 25.43 | 25.43 | -1.23% | 1,117 |
| Jun 26, 2025 | 25.71 | 25.75 | 25.71 | 25.75 | 25.46 | 0.22% | 651 |
| Jun 25, 2025 | 25.65 | 25.69 | 25.65 | 25.69 | 25.40 | 0.08% | 597 |
| Jun 24, 2025 | 25.64 | 25.68 | 25.64 | 25.67 | 25.38 | 0.20% | 17,359 |
| Jun 23, 2025 | 25.63 | 25.64 | 25.62 | 25.62 | 25.33 | 0.23% | 686 |
| Jun 20, 2025 | 25.57 | 25.58 | 25.56 | 25.56 | 25.27 | 0.08% | 1,491 |
| Jun 18, 2025 | 25.55 | 25.57 | 25.52 | 25.54 | 25.25 | 0.06% | 2,157 |
| Jun 17, 2025 | 25.49 | 25.53 | 25.49 | 25.53 | 25.24 | 0.20% | 12,064 |
| Jun 16, 2025 | 25.51 | 25.53 | 25.48 | 25.48 | 25.19 | -0.09% | 1,216 |
| Jun 13, 2025 | 25.49 | 25.50 | 25.48 | 25.50 | 25.21 | -0.24% | 1,016 |
| Jun 12, 2025 | 25.52 | 25.57 | 25.52 | 25.56 | 25.27 | 0.31% | 3,084 |
| Jun 11, 2025 | 25.38 | 25.49 | 25.38 | 25.48 | 25.19 | 0.22% | 2,077 |
| Jun 10, 2025 | 25.43 | 25.43 | 25.43 | 25.43 | 25.14 | 0.10% | 3,089 |
| Jun 9, 2025 | 25.37 | 25.41 | 25.37 | 25.40 | 25.11 | 0.16% | 1,629 |
| Jun 6, 2025 | 25.39 | 25.40 | 25.36 | 25.36 | 25.07 | -0.41% | 13,520 |
| Jun 5, 2025 | 25.47 | 25.47 | 25.47 | 25.47 | 25.18 | -0.18% | 1,467 |
| Jun 4, 2025 | 25.50 | 25.52 | 25.50 | 25.51 | 25.22 | 0.29% | 5,232 |
| Jun 3, 2025 | 25.44 | 25.45 | 25.42 | 25.44 | 25.15 | 0.02% | 2,892 |
| Jun 2, 2025 | 25.45 | 25.45 | 25.42 | 25.43 | 25.14 | -0.12% | 5,685 |
| May 30, 2025 | 25.45 | 25.47 | 25.44 | 25.46 | 25.17 | 0.16% | 1,795 |
| May 29, 2025 | 25.41 | 25.43 | 25.41 | 25.42 | 25.13 | 0.22% | 2,353 |
| May 28, 2025 | 25.38 | 25.38 | 25.37 | 25.37 | 25.08 | -0.12% | 4,880 |
| May 27, 2025 | 25.38 | 25.40 | 25.38 | 25.40 | 25.11 | 0.32% | 1,193 |
| May 23, 2025 | 25.34 | 25.34 | 25.32 | 25.32 | 25.03 | 0.06% | 2,550 |
| May 22, 2025 | 25.27 | 25.31 | 25.27 | 25.30 | 25.02 | 0.18% | 1,338 |
| May 21, 2025 | 25.30 | 25.30 | 25.25 | 25.26 | 24.97 | -0.41% | 4,424 |
| May 20, 2025 | 25.33 | 25.36 | 25.33 | 25.36 | 25.07 | -0.08% | 2,204 |
| May 19, 2025 | 25.27 | 25.38 | 25.27 | 25.38 | 25.09 | 0.09% | 2,289 |
| May 16, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.07 | 0.09% | 15,124 |
| May 15, 2025 | 25.29 | 25.34 | 25.29 | 25.34 | 25.05 | 0.34% | 2,659 |
| May 14, 2025 | 25.26 | 25.27 | 25.25 | 25.25 | 24.96 | -0.19% | 1,662 |
| May 13, 2025 | 25.22 | 25.30 | 25.22 | 25.30 | 25.01 | 0.08% | 7,595 |
| May 12, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 24.99 | -0.22% | 2,376 |
| May 9, 2025 | 25.34 | 25.35 | 25.32 | 25.33 | 25.05 | 0.12% | 2,719 |
| May 8, 2025 | 25.35 | 25.35 | 25.30 | 25.30 | 25.02 | -0.24% | 2,743 |
| May 7, 2025 | 25.34 | 25.37 | 25.33 | 25.36 | 25.07 | 0.16% | 43,394 |
| May 6, 2025 | 25.30 | 25.32 | 25.30 | 25.32 | 25.04 | 0.04% | 1,208 |
| May 5, 2025 | 25.28 | 25.31 | 25.28 | 25.31 | 25.03 | -0.08% | 3,420 |
| May 2, 2025 | 25.35 | 25.35 | 25.30 | 25.33 | 25.05 | -0.18% | 10,713 |
| May 1, 2025 | 25.38 | 25.38 | 25.37 | 25.38 | 25.09 | -0.22% | 515 |
| Apr 30, 2025 | 25.40 | 25.43 | 25.40 | 25.43 | 25.14 | - | 4,469 |
| Apr 29, 2025 | 25.41 | 25.43 | 25.40 | 25.43 | 25.14 | 0.22% | 3,215 |
| Apr 28, 2025 | 25.36 | 25.38 | 25.36 | 25.38 | 25.09 | 0.20% | 1,129 |
| Apr 25, 2025 | 25.29 | 25.33 | 25.29 | 25.33 | 25.04 | 0.23% | 619 |
| Apr 24, 2025 | 25.23 | 25.27 | 25.23 | 25.27 | 24.98 | 0.49% | 561 |
| Apr 23, 2025 | 25.14 | 25.15 | 25.14 | 25.15 | 24.86 | 0.14% | 1,491 |
| Apr 22, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.83 | 0.20% | 1,178 |
| Apr 21, 2025 | 25.13 | 25.14 | 25.06 | 25.06 | 24.78 | -0.24% | 3,677 |
| Apr 17, 2025 | 25.14 | 25.14 | 25.12 | 25.12 | 24.84 | 0.04% | 2,433 |
| Apr 16, 2025 | 25.09 | 25.13 | 25.09 | 25.11 | 24.83 | 0.04% | 1,019 |