AKAF Historical Prices

NYSE: AKAFAKAFGlobal Large-Stock BlendETFUSD

31.44+0.1512 (+0.48%)

At close: Oct 5, 3:46 PM ET · Delayed 15 min

AKAF price history

The price history for The Frontier Economic (AKAF) on this page begins on June 23, 2025, when the stock closed at $25.61; it most recently closed at $31.35 on October 5, 2026. The highest price in this record is $33.78, reached on August 17, 2026; the latest close is 7.2% below that peak. In the last 12 months alone, AKAF has gained 12.2%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

AKAF returns

1 week

+0.87%

1 month

-4.80%

3 months

-0.79%

6 months

+0.26%

Year to date

+7.72%

1 year

+12.22%

AKAF price return, excluding dividends.

AKAF annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	30.76	31.35	33.78	29.94	+6.86%
2025*	25.61	29.34	30.13	25.40	+14.55%

AKAF daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 6, 2026	31.35	31.35	31.35	31.35	+0.45%	100
Oct 5, 2026	31.29	31.29	31.21	31.21	+0.05%	200
Oct 2, 2026	31.13	31.20	31.13	31.20	+0.75%	200
Oct 1, 2026	30.96	30.96	30.96	30.96	+0.07%	100
Sep 30, 2026	30.94	30.94	30.94	30.94	-0.44%	100
Sep 29, 2026	31.08	31.08	31.08	31.08	-0.10%	100
Sep 28, 2026	31.11	31.11	31.11	31.11	-1.11%	100
Sep 25, 2026	31.46	31.46	31.46	31.46	+0.59%	100
Sep 24, 2026	31.28	31.28	31.28	31.28	-0.75%	100
Sep 23, 2026	31.52	31.52	31.52	31.52	-1.17%	100
Sep 22, 2026	31.87	31.98	31.87	31.89	+0.25%	200
Sep 21, 2026	31.81	31.81	31.81	31.81	+0.19%	100
Sep 18, 2026	31.75	31.75	31.75	31.75	-0.94%	100
Sep 17, 2026	32.05	32.05	32.05	32.05	+0.68%	100
Sep 16, 2026	31.83	31.83	31.83	31.83	-1.30%	100
Sep 15, 2026	32.25	32.25	32.25	32.25	-0.78%	100
Sep 14, 2026	32.51	32.51	32.51	32.51	-0.18%	100
Sep 11, 2026	32.57	32.57	32.57	32.57	+0.57%	100
Sep 10, 2026	32.38	32.38	32.38	32.38	-1.05%	100
Sep 9, 2026	32.72	32.72	32.72	32.72	-0.63%	100
Sep 8, 2026	32.93	32.93	32.93	32.93	-0.60%	100
Sep 4, 2026	33.13	33.13	33.13	33.13	-0.45%	100
Sep 3, 2026	33.28	33.28	33.28	33.28	+0.65%	100
Sep 2, 2026	33.07	33.07	33.07	33.07	+0.85%	100
Sep 1, 2026	32.79	32.79	32.79	32.79	-1.26%	100
Aug 31, 2026	33.20	33.20	33.20	33.20	-0.62%	100
Aug 28, 2026	33.41	33.41	33.41	33.41	-0.09%	100
Aug 27, 2026	33.44	33.44	33.44	33.44	-0.50%	100
Aug 26, 2026	33.61	33.61	33.61	33.61	-0.40%	100
Aug 25, 2026	33.74	33.74	33.74	33.74	-0.11%	100
Aug 24, 2026	33.78	33.78	33.78	33.78	-0.01%	100
Aug 21, 2026	33.78	33.78	33.78	33.78	+0.95%	100
Aug 20, 2026	33.46	33.46	33.46	33.46	-0.55%	100
Aug 19, 2026	33.65	33.65	33.65	33.65	+0.95%	100
Aug 18, 2026	33.57	33.57	33.33	33.33	-0.51%	300
Aug 17, 2026	33.50	33.50	33.50	33.50	-0.44%	100
Aug 14, 2026	33.65	33.65	33.65	33.65	+0.22%	100
Aug 13, 2026	33.58	33.58	33.58	33.58	0.00%	100
Aug 12, 2026	33.58	33.58	33.58	33.58	+0.38%	200
Aug 11, 2026	33.45	33.45	33.45	33.45	+0.50%	100
Aug 10, 2026	33.28	33.28	33.28	33.28	+0.31%	100
Aug 7, 2026	33.18	33.18	33.18	33.18	+1.20%	100
Aug 6, 2026	32.78	32.78	32.78	32.78	-0.16%	100
Aug 5, 2026	32.84	32.84	32.84	32.84	+0.06%	100
Aug 4, 2026	32.82	32.82	32.82	32.82	+1.59%	100
Aug 3, 2026	32.30	32.30	32.30	32.30	+0.95%	100
Jul 31, 2026	32.00	32.00	32.00	32.00	-0.07%	100
Jul 30, 2026	32.02	32.02	32.02	32.02	+0.81%	100
Jul 29, 2026	31.76	31.76	31.76	31.76	-1.03%	100
Jul 28, 2026	32.09	32.09	32.09	32.09	+0.77%	100
Jul 27, 2026	31.85	31.85	31.85	31.85	+0.67%	100
Jul 24, 2026	31.64	31.64	31.64	31.64	+1.03%	100
Jul 23, 2026	31.32	31.32	31.32	31.32	-0.85%	100
Jul 22, 2026	31.59	31.59	31.59	31.59	+0.06%	100
Jul 21, 2026	31.57	31.57	31.57	31.57	+0.89%	100
Jul 20, 2026	31.29	31.29	31.29	31.29	-0.63%	100
Jul 17, 2026	31.49	31.49	31.49	31.49	-0.60%	100
Jul 16, 2026	31.68	31.68	31.68	31.68	+0.42%	100
Jul 15, 2026	31.54	31.54	31.54	31.54	-0.03%	100
Jul 14, 2026	31.55	31.55	31.55	31.55	-0.09%	100
Jul 13, 2026	31.82	31.82	31.58	31.58	-0.55%	100
Jul 10, 2026	31.75	31.75	31.75	31.75	+0.38%	100
Jul 9, 2026	31.63	31.63	31.63	31.63	+0.63%	100
Jul 8, 2026	31.40	31.44	31.40	31.44	-0.53%	200
Jul 7, 2026	31.60	31.60	31.60	31.60	-0.43%	100
Jul 6, 2026	31.91	31.91	31.74	31.74	+0.03%	200
Jul 2, 2026	31.73	31.73	31.73	31.73	+0.82%	100
Jul 1, 2026	31.47	31.47	31.47	31.47	-0.12%	100
Jun 30, 2026	31.51	31.51	31.51	31.51	-0.22%	100
Jun 29, 2026	31.58	31.58	31.58	31.58	+0.22%	100
Jun 26, 2026	31.51	31.51	31.51	31.51	+0.42%	100
Jun 25, 2026	31.38	31.38	31.38	31.38	+0.26%	100
Jun 24, 2026	31.30	31.30	31.30	31.30	-0.24%	100
Jun 23, 2026	31.37	31.37	31.37	31.37	-0.55%	100
Jun 22, 2026	31.54	31.54	31.54	31.54	-0.42%	100
Jun 18, 2026	31.68	31.68	31.68	31.68	-0.36%	100
Jun 17, 2026	31.79	31.79	31.79	31.79	-2.48%	100
Jun 16, 2026	32.60	32.60	32.60	32.60	-0.55%	100
Jun 15, 2026	32.78	32.78	32.78	32.78	+0.17%	100
Jun 12, 2026	32.72	32.72	32.72	32.72	+0.41%	100
Jun 11, 2026	32.59	32.59	32.59	32.59	+2.53%	100
Jun 10, 2026	31.79	31.79	31.79	31.79	-1.72%	100
Jun 9, 2026	32.34	32.34	32.34	32.34	+0.21%	100
Jun 8, 2026	32.27	32.27	32.27	32.27	+0.32%	100
Jun 5, 2026	32.17	32.17	32.17	32.17	-2.20%	100
Jun 4, 2026	32.89	32.89	32.89	32.89	+1.30%	100
Jun 3, 2026	32.47	32.47	32.47	32.47	-0.84%	100
Jun 2, 2026	32.74	32.74	32.74	32.74	+0.09%	100
Jun 1, 2026	32.71	32.71	32.71	32.71	+0.11%	100
May 29, 2026	32.68	32.68	32.68	32.68	+0.17%	100
May 28, 2026	32.62	32.62	32.62	32.62	+0.28%	100
May 27, 2026	32.53	32.53	32.53	32.53	+0.01%	100
May 26, 2026	32.53	32.53	32.53	32.53	+1.01%	100
May 22, 2026	32.20	32.20	32.20	32.20	+0.03%	100
May 21, 2026	32.19	32.19	32.19	32.19	+0.25%	100
May 20, 2026	32.11	32.11	32.11	32.11	+1.68%	100
May 19, 2026	31.58	31.58	31.58	31.58	-1.03%	100
May 18, 2026	31.91	31.91	31.91	31.91	+0.54%	100
May 15, 2026	31.74	31.74	31.74	31.74	-1.00%	100
May 14, 2026	32.06	32.06	32.06	32.06	+0.35%	100
May 13, 2026	31.87	31.95	31.87	31.95	-0.25%	200
May 12, 2026	32.03	32.03	32.03	32.03	+0.07%	100
May 11, 2026	32.01	32.01	32.01	32.01	-0.10%	100
May 8, 2026	32.04	32.04	32.04	32.04	+0.07%	100
May 7, 2026	32.10	32.13	32.02	32.02	-1.29%	700
May 6, 2026	32.40	32.43	32.38	32.43	+1.65%	500
May 5, 2026	31.91	31.91	31.91	31.91	+0.61%	100
May 4, 2026	31.72	31.72	31.72	31.72	-1.77%	100
May 1, 2026	32.29	32.29	32.29	32.29	-0.46%	100
Apr 30, 2026	32.44	32.44	32.44	32.44	+1.91%	100
Apr 29, 2026	31.83	31.83	31.83	31.83	-0.39%	100
Apr 28, 2026	31.96	31.96	31.96	31.96	-0.61%	100
Apr 27, 2026	32.15	32.15	32.15	32.15	-0.37%	100
Apr 24, 2026	32.27	32.27	32.27	32.27	-0.09%	100
Apr 23, 2026	32.30	32.30	32.30	32.30	-0.15%	100
Apr 22, 2026	32.35	32.35	32.35	32.35	+0.12%	100
Apr 21, 2026	32.31	32.31	32.31	32.31	-1.18%	100
Apr 20, 2026	32.70	32.70	32.70	32.70	-0.27%	100
Apr 17, 2026	32.79	32.79	32.79	32.79	+1.39%	100
Apr 16, 2026	32.34	32.34	32.34	32.34	+0.20%	100
Apr 15, 2026	32.28	32.28	32.28	32.28	-0.02%	100
Apr 14, 2026	32.28	32.28	32.28	32.28	+0.47%	100
Apr 13, 2026	32.13	32.13	32.13	32.13	+0.87%	100
Apr 10, 2026	31.86	31.86	31.86	31.86	-0.67%	100
Apr 9, 2026	32.07	32.07	32.07	32.07	+0.42%	100
Apr 8, 2026	31.94	31.94	31.94	31.94	+2.12%	100
Apr 7, 2026	31.27	31.27	31.27	31.27	-0.20%	300
Apr 6, 2026	31.34	31.34	31.34	31.34	+0.59%	100
Apr 2, 2026	31.15	31.15	31.15	31.15	+0.27%	100
Apr 1, 2026	31.07	31.07	31.07	31.07	+0.63%	100
Mar 31, 2026	30.88	30.88	30.88	30.88	+2.73%	100
Mar 30, 2026	30.06	30.06	30.06	30.06	-0.60%	100
Mar 27, 2026	30.24	30.24	30.24	30.24	-0.72%	100
Mar 26, 2026	30.46	30.46	30.46	30.46	-0.97%	100
Mar 25, 2026	30.75	30.75	30.75	30.75	+0.83%	100
Mar 24, 2026	30.50	30.50	30.50	30.50	+0.05%	100
Mar 23, 2026	30.60	30.60	30.49	30.49	+1.84%	100
Mar 20, 2026	29.94	29.94	29.94	29.94	-1.77%	100
Mar 19, 2026	30.48	30.48	30.48	30.48	-0.13%	100
Mar 18, 2026	30.52	30.52	30.52	30.52	-1.69%	100
Mar 17, 2026	31.09	31.09	31.04	31.04	+0.83%	200
Mar 16, 2026	30.78	30.78	30.78	30.78	+0.89%	100
Mar 13, 2026	30.51	30.51	30.51	30.51	-1.09%	100
Mar 12, 2026	31.18	31.18	30.85	30.85	-1.83%	100
Mar 11, 2026	31.42	31.42	31.42	31.42	+0.04%	100
Mar 10, 2026	31.41	31.41	31.41	31.41	-0.56%	100
Mar 9, 2026	31.59	31.59	31.59	31.59	+0.58%	100
Mar 6, 2026	31.41	31.41	31.41	31.41	-1.51%	100
Mar 5, 2026	32.09	32.09	31.70	31.89	-1.63%	200
Mar 4, 2026	32.41	32.41	32.41	32.41	-0.18%	100
Mar 3, 2026	32.47	32.47	32.47	32.47	-1.72%	100
Mar 2, 2026	33.04	33.04	33.04	33.04	+0.02%	100
Feb 27, 2026	32.97	33.04	32.97	33.04	+0.04%	100
Feb 26, 2026	32.75	33.09	32.75	33.02	+0.78%	300
Feb 25, 2026	32.77	32.77	32.77	32.77	+0.10%	100
Feb 24, 2026	32.73	32.73	32.73	32.73	+1.27%	100
Feb 23, 2026	32.35	32.35	32.32	32.32	-0.72%	200
Feb 20, 2026	32.70	32.70	32.56	32.56	+0.47%	100
Feb 19, 2026	32.41	32.41	32.41	32.41	+0.05%	100
Feb 18, 2026	32.49	32.49	32.39	32.39	+0.63%	1.20K
Feb 17, 2026	32.19	32.19	32.19	32.19	-0.12%	700
Feb 13, 2026	32.37	32.37	32.22	32.22	+0.90%	100
Feb 12, 2026	32.15	32.15	31.93	31.93	-2.57%	100
Feb 11, 2026	32.78	32.78	32.78	32.78	+0.48%	100
Feb 10, 2026	32.62	32.62	32.62	32.62	-0.23%	100
Feb 9, 2026	32.69	32.69	32.69	32.69	+0.81%	100
Feb 6, 2026	32.14	32.43	32.06	32.43	+3.03%	500
Feb 5, 2026	31.47	31.47	31.47	31.47	-2.11%	100
Feb 4, 2026	32.15	32.15	32.15	32.15	+0.62%	100
Feb 3, 2026	31.96	31.96	31.96	31.96	+1.88%	100
Feb 2, 2026	31.37	31.37	31.37	31.37	+0.79%	100
Jan 30, 2026	31.12	31.12	31.12	31.12	-2.41%	100
Jan 29, 2026	31.79	31.89	31.79	31.89	+0.52%	100
Jan 28, 2026	31.73	31.73	31.73	31.73	-0.36%	100
Jan 27, 2026	31.84	31.84	31.84	31.84	+0.49%	100
Jan 26, 2026	31.69	31.69	31.69	31.69	+0.35%	100
Jan 23, 2026	31.58	31.58	31.58	31.58	+0.10%	100
Jan 22, 2026	31.55	31.55	31.55	31.55	+0.66%	100
Jan 21, 2026	31.34	31.34	31.34	31.34	+1.78%	100
Jan 20, 2026	31.05	31.05	30.79	30.79	-0.97%	100
Jan 16, 2026	31.06	31.09	31.03	31.09	-0.34%	200
Jan 15, 2026	31.24	31.32	31.20	31.20	+0.55%	400
Jan 14, 2026	31.03	31.03	31.03	31.03	+0.32%	100
Jan 13, 2026	30.93	30.93	30.93	30.93	+0.15%	100
Jan 12, 2026	30.88	30.88	30.88	30.88	+0.41%	100
Jan 9, 2026	30.82	30.86	30.76	30.76	+1.00%	1.20K
Jan 8, 2026	30.45	30.45	30.45	30.45	+1.15%	100
Jan 7, 2026	30.11	30.11	30.11	30.11	-1.06%	100
Jan 6, 2026	30.39	30.43	30.39	30.43	+1.52%	100
Jan 5, 2026	29.98	29.98	29.98	29.98	+2.17%	100
Jan 2, 2026	29.34	29.34	29.34	29.34	+0.81%	100
Dec 31, 2025	29.10	29.10	29.10	29.10	-0.72%	100
Dec 30, 2025	29.32	29.32	29.32	29.32	+0.06%	100
Dec 29, 2025	29.30	29.30	29.30	29.30	-0.98%	100
Dec 26, 2025	29.59	29.59	29.59	29.59	-0.03%	100
Dec 24, 2025	29.63	29.75	29.60	29.60	+0.11%	200
Dec 23, 2025	29.57	29.57	29.57	29.57	-0.20%	100
Dec 22, 2025	29.62	29.62	29.62	29.62	+1.10%	100
Dec 19, 2025	29.30	29.30	29.30	29.30	+0.58%	100
Dec 18, 2025	29.13	29.13	29.13	29.13	+0.40%	100
Dec 17, 2025	29.02	29.02	29.02	29.02	-2.28%	0
Dec 16, 2025	29.69	29.69	29.69	29.69	-0.82%	100
Dec 15, 2025	29.94	29.94	29.94	29.94	-0.09%	100
Dec 12, 2025	29.96	29.96	29.96	29.96	-0.53%	0
Dec 11, 2025	30.13	30.13	30.13	30.13	+1.36%	100
Dec 10, 2025	29.72	29.72	29.72	29.72	+1.08%	0
Dec 9, 2025	29.40	29.40	29.40	29.40	+0.25%	100
Dec 8, 2025	29.33	29.33	29.33	29.33	-0.76%	100
Dec 5, 2025	29.55	29.55	29.55	29.55	+0.09%	100
Dec 4, 2025	29.53	29.53	29.53	29.53	+0.03%	100
Dec 3, 2025	29.52	29.52	29.52	29.52	+1.24%	100
Dec 2, 2025	29.16	29.16	29.16	29.16	-0.14%	100
Dec 1, 2025	29.38	29.38	29.20	29.20	-0.20%	400
Nov 28, 2025	29.26	29.26	29.26	29.26	+0.94%	100
Nov 26, 2025	28.99	28.99	28.99	28.99	+1.14%	0
Nov 25, 2025	28.66	28.66	28.66	28.66	+1.63%	0
Nov 24, 2025	28.20	28.20	28.20	28.20	+0.79%	100
Nov 21, 2025	27.98	27.98	27.98	27.98	+1.51%	100
Nov 20, 2025	27.56	27.56	27.56	27.56	-2.00%	100
Nov 19, 2025	28.12	28.12	28.12	28.12	-0.17%	0
Nov 18, 2025	28.17	28.17	28.17	28.17	-0.10%	100
Nov 17, 2025	28.20	28.20	28.20	28.20	-1.52%	0
Nov 14, 2025	28.63	28.63	28.63	28.63	+0.07%	0
Nov 13, 2025	28.61	28.61	28.61	28.61	-1.42%	0
Nov 12, 2025	29.03	29.03	29.03	29.03	+0.33%	0
Nov 11, 2025	28.93	28.93	28.93	28.93	+0.75%	100
Nov 10, 2025	28.72	28.72	28.72	28.72	+0.91%	0
Nov 7, 2025	28.46	28.46	28.46	28.46	+1.01%	0
Nov 6, 2025	28.17	28.17	28.17	28.17	-1.01%	100
Nov 5, 2025	28.46	28.46	28.46	28.46	+1.02%	100
Nov 4, 2025	28.17	28.17	28.17	28.17	-1.58%	100
Nov 3, 2025	28.62	28.62	28.62	28.62	-0.54%	100
Oct 31, 2025	28.72	28.78	28.72	28.78	+0.23%	100
Oct 30, 2025	28.71	28.71	28.71	28.71	-0.18%	100
Oct 29, 2025	28.76	28.76	28.76	28.76	-0.25%	0
Oct 28, 2025	28.83	28.83	28.83	28.83	-0.56%	100
Oct 27, 2025	29.00	29.00	29.00	29.00	-0.01%	100
Oct 24, 2025	29.00	29.00	29.00	29.00	+0.47%	100
Oct 23, 2025	28.86	28.86	28.86	28.86	+0.95%	0
Oct 22, 2025	28.59	28.59	28.59	28.59	-0.58%	0
Oct 21, 2025	28.76	28.84	28.76	28.76	-0.53%	400
Oct 20, 2025	28.91	28.91	28.91	28.91	+1.18%	100
Oct 17, 2025	28.58	28.58	28.58	28.58	-0.72%	100
Oct 16, 2025	29.09	29.09	28.78	28.78	-0.74%	400
Oct 15, 2025	29.06	29.12	29.00	29.00	+0.28%	800
Oct 14, 2025	29.01	29.01	28.92	28.92	+1.33%	100
Oct 13, 2025	28.39	28.54	28.39	28.54	+2.15%	400
Oct 10, 2025	28.49	28.49	27.94	27.94	—	100