MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FCBD — Frontier Asset Core Bond ETF
NYSE ArcaFrontier Asset Core Bond ETF
$24.65
+0.07(+0.28%)
- O
- 24.65
- H
- 24.65
- L
- 24.65
- V
- 238.53
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$24.65
Period Return-2.26%
Period High$26.39
Period Low$24.11
Avg Daily Volume4.3K
Total Trading Days365
FCBD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $24.65 | $24.65 | $24.65 | $24.65 | +$0.07 | +0.28% | 239 | $24.63 | $24.65 $24.65 |
| Oct 1, 2026 | $24.52 | $24.58 | $24.52 | $24.58 | +$0.10 | +0.41% | 2,356 | $24.55 | $24.52 $24.58 |
| Sep 30, 2026 | $24.51 | $24.51 | $24.47 | $24.48 | $-0.03 | -0.10% | 643 | $24.49 | $24.47 $24.51 |
| Sep 29, 2026 | $24.51 | $24.51 | $24.47 | $24.51 | $-0.26 | -1.03% | 10,428 | $24.50 | $24.47 $24.51 |
| Sep 28, 2026 | $24.76 | $24.76 | $24.76 | $24.76 | $-0.06 | -0.22% | 236 | $24.74 | $24.76 $24.76 |
| Sep 25, 2026 | $24.82 | $24.82 | $24.82 | $24.82 | +$0.01 | +0.02% | 284 | $24.81 | $24.82 $24.82 |
| Sep 24, 2026 | $24.81 | $24.85 | $24.79 | $24.81 | $-0.05 | -0.20% | 31,532 | $24.81 | $24.79 $24.85 |
| Sep 23, 2026 | $24.96 | $24.96 | $24.86 | $24.86 | $-0.14 | -0.56% | 382 | $24.90 | $24.86 $24.96 |
| Sep 22, 2026 | $25.01 | $25.03 | $24.97 | $25.00 | $-0.01 | -0.02% | 1,419 | $25.00 | $24.97 $25.03 |
| Sep 21, 2026 | $25.03 | $25.03 | $24.96 | $25.01 | +$0.03 | +0.12% | 10,833 | $24.99 | $24.96 $25.03 |
| Sep 18, 2026 | $24.94 | $24.98 | $24.94 | $24.98 | $-0.05 | -0.18% | 1,061 | $24.94 | $24.94 $24.98 |
| Sep 17, 2026 | $25.05 | $25.05 | $24.98 | $25.02 | +$0.06 | +0.22% | 559 | $25.01 | $24.98 $25.05 |
| Sep 16, 2026 | $24.98 | $25.01 | $24.97 | $24.97 | +$0.01 | +0.04% | 3,790 | $25.00 | $24.97 $25.01 |
| Sep 15, 2026 | $24.97 | $24.97 | $24.94 | $24.95 | $-0.02 | -0.08% | 1,289 | $24.97 | $24.94 $24.97 |
| Sep 14, 2026 | $24.97 | $24.97 | $24.97 | $24.97 | $-0.03 | -0.11% | 246 | $24.97 | $24.97 $24.97 |
| Sep 11, 2026 | $25.02 | $25.02 | $24.96 | $25.00 | +$0.01 | +0.04% | 6,416 | $25.00 | $24.96 $25.02 |
| Sep 10, 2026 | $25.09 | $25.09 | $24.99 | $24.99 | $-0.12 | -0.48% | 21,860 | $25.02 | $24.99 $25.09 |
| Sep 9, 2026 | $25.11 | $25.12 | $25.10 | $25.11 | $-0.06 | -0.22% | 1,019 | $25.11 | $25.10 $25.12 |
| Sep 8, 2026 | $25.18 | $25.18 | $25.13 | $25.17 | $-0.02 | -0.06% | 1,122 | $25.16 | $25.13 $25.18 |
| Sep 4, 2026 | $25.19 | $25.19 | $25.18 | $25.18 | $-0.01 | -0.06% | 380 | $25.20 | $25.18 $25.19 |
| Sep 3, 2026 | $25.20 | $25.23 | $25.17 | $25.19 | +$0.04 | +0.16% | 1,081 | $25.21 | $25.17 $25.23 |
| Sep 2, 2026 | $25.17 | $25.17 | $25.16 | $25.16 | +$0.01 | +0.02% | 2,531 | $25.17 | $25.16 $25.17 |
| Sep 1, 2026 | $25.16 | $25.16 | $25.15 | $25.15 | $-0.05 | -0.20% | 456 | $25.16 | $25.15 $25.16 |
| Aug 31, 2026 | $25.17 | $25.20 | $25.17 | $25.20 | +$0.01 | +0.02% | 571 | $25.19 | $25.17 $25.20 |
| Aug 28, 2026 | $25.27 | $25.29 | $25.16 | $25.20 | $-0.06 | -0.24% | 3,220 | $25.26 | $25.16 $25.29 |
| Aug 27, 2026 | $25.25 | $25.25 | $25.25 | $25.25 | $-0.01 | -0.02% | 237 | $25.26 | $25.25 $25.25 |
| Aug 26, 2026 | $25.25 | $25.26 | $25.21 | $25.26 | +$0.00 | +0.02% | 793 | $25.23 | $25.21 $25.26 |
| Aug 25, 2026 | $25.24 | $25.26 | $25.24 | $25.26 | +$0.05 | +0.18% | 465 | $25.24 | $25.24 $25.26 |
| Aug 24, 2026 | $25.22 | $25.22 | $25.21 | $25.21 | +$0.06 | +0.24% | 418 | $25.21 | $25.21 $25.22 |
| Aug 21, 2026 | $25.21 | $25.23 | $25.15 | $25.15 | $-0.06 | -0.24% | 8,549 | $25.21 | $25.15 $25.23 |