MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AKAF — The Frontier Economic Fund
NYSEThe Frontier Economic Fund
$30.94
-0.14(-0.44%)
- O
- 30.94
- H
- 30.94
- L
- 30.94
- V
- 13.09
⏱️ End-of-day dataAs of Sep 30, 2026
Latest Close$30.94
Period Return+21.43%
Period High$33.78
Period Low$25.40
Avg Daily Volume494
Total Trading Days318
AKAF — Historical OHLCV Price & Volume Table
Jun 26, 2025 — Sep 30, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | $30.94 | $30.94 | $30.94 | $30.94 | $-0.14 | -0.44% | 13 | $31.09 | $30.94 $30.94 |
| Sep 29, 2026 | $31.08 | $31.08 | $31.08 | $31.08 | $-0.03 | -0.10% | 51 | $30.97 | $31.08 $31.08 |
| Sep 28, 2026 | $31.11 | $31.11 | $31.11 | $31.11 | $-0.35 | -1.11% | 12 | $31.13 | $31.11 $31.11 |
| Sep 25, 2026 | $31.46 | $31.46 | $31.46 | $31.46 | +$0.18 | +0.59% | 12 | $31.33 | $31.46 $31.46 |
| Sep 24, 2026 | $31.28 | $31.28 | $31.28 | $31.28 | $-0.24 | -0.75% | 20 | $31.41 | $31.28 $31.28 |
| Sep 23, 2026 | $31.52 | $31.52 | $31.52 | $31.52 | $-0.37 | -1.17% | 14 | $31.63 | $31.52 $31.52 |
| Sep 22, 2026 | $31.87 | $31.98 | $31.87 | $31.89 | +$0.08 | +0.25% | 219 | $31.92 | $31.87 $31.98 |
| Sep 21, 2026 | $31.81 | $31.81 | $31.81 | $31.81 | +$0.06 | +0.19% | 16 | $31.74 | $31.81 $31.81 |
| Sep 18, 2026 | $31.75 | $31.75 | $31.75 | $31.75 | $-0.30 | -0.94% | 21 | $31.74 | $31.75 $31.75 |
| Sep 17, 2026 | $32.05 | $32.05 | $32.05 | $32.05 | +$0.22 | +0.68% | 13 | $31.96 | $32.05 $32.05 |
| Sep 16, 2026 | $31.83 | $31.83 | $31.83 | $31.83 | $-0.42 | -1.30% | 30 | $32.05 | $31.83 $31.83 |
| Sep 15, 2026 | $32.25 | $32.25 | $32.25 | $32.25 | $-0.25 | -0.78% | 14 | $32.34 | $32.25 $32.25 |
| Sep 14, 2026 | $32.51 | $32.51 | $32.51 | $32.51 | $-0.06 | -0.18% | 14 | $32.44 | $32.51 $32.51 |
| Sep 11, 2026 | $32.57 | $32.57 | $32.57 | $32.57 | +$0.19 | +0.57% | 11 | $32.59 | $32.57 $32.57 |
| Sep 10, 2026 | $32.38 | $32.38 | $32.38 | $32.38 | $-0.34 | -1.05% | 13 | $32.40 | $32.38 $32.38 |
| Sep 9, 2026 | $32.72 | $32.72 | $32.72 | $32.72 | $-0.21 | -0.63% | 15 | $32.80 | $32.72 $32.72 |
| Sep 8, 2026 | $32.93 | $32.93 | $32.93 | $32.93 | $-0.20 | -0.60% | 77 | $33.16 | $32.93 $32.93 |
| Sep 4, 2026 | $33.13 | $33.13 | $33.13 | $33.13 | $-0.15 | -0.45% | 16 | $33.07 | $33.13 $33.13 |
| Sep 3, 2026 | $33.28 | $33.28 | $33.28 | $33.28 | +$0.22 | +0.65% | 72 | $33.26 | $33.28 $33.28 |
| Sep 2, 2026 | $33.06 | $33.06 | $33.06 | $33.06 | +$0.28 | +0.85% | 12 | $33.01 | $33.06 $33.06 |
| Sep 1, 2026 | $32.78 | $32.78 | $32.78 | $32.78 | $-0.42 | -1.26% | 56 | $33.00 | $32.78 $32.78 |
| Aug 31, 2026 | $33.20 | $33.20 | $33.20 | $33.20 | $-0.21 | -0.62% | 13 | $33.25 | $33.20 $33.20 |
| Aug 28, 2026 | $33.41 | $33.41 | $33.41 | $33.41 | $-0.03 | -0.09% | 11 | $33.52 | $33.41 $33.41 |
| Aug 27, 2026 | $33.44 | $33.44 | $33.44 | $33.44 | $-0.17 | -0.50% | 76 | $33.42 | $33.44 $33.44 |
| Aug 26, 2026 | $33.61 | $33.61 | $33.61 | $33.61 | $-0.13 | -0.40% | 37 | $33.68 | $33.61 $33.61 |
| Aug 25, 2026 | $33.74 | $33.74 | $33.74 | $33.74 | $-0.04 | -0.11% | 22 | $33.77 | $33.74 $33.74 |
| Aug 24, 2026 | $33.78 | $33.78 | $33.78 | $33.78 | $-0.00 | -0.01% | 20 | $33.73 | $33.78 $33.78 |
| Aug 21, 2026 | $33.78 | $33.78 | $33.78 | $33.78 | +$0.32 | +0.95% | 17 | $33.76 | $33.78 $33.78 |
| Aug 20, 2026 | $33.46 | $33.46 | $33.46 | $33.46 | $-0.19 | -0.55% | 20 | $33.76 | $33.46 $33.46 |
| Aug 19, 2026 | $33.65 | $33.65 | $33.65 | $33.65 | +$0.32 | +0.95% | 15 | $33.72 | $33.65 $33.65 |