Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freedom 100 Emerging Markets ETF (NY: FRDM )

35.10 -0.43 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 24.07 24.15 23.56 23.57 8,007 -0.35(-1.48%)
Nov 27, 2019 23.91 23.97 23.79 23.92 1,223 -0.16(-0.67%)
Nov 26, 2019 24.11 24.15 23.97 24.08 10,084 +0.46(+1.95%)
Nov 25, 2019 23.61 23.94 23.61 23.62 2,635 +0.05(+0.22%)
Nov 22, 2019 23.58 23.59 23.57 23.57 4,337 +0.01(+0.03%)
Nov 21, 2019 23.57 24.57 23.49 23.56 8,185 -0.17(-0.70%)
Nov 20, 2019 23.83 23.87 23.69 23.73 7,957 -0.18(-0.74%)
Nov 19, 2019 23.87 23.95 23.87 23.91 2,502 -0.05(-0.21%)
Nov 18, 2019 24.09 24.11 23.96 23.96 3,855 -0.04(-0.18%)
Nov 15, 2019 23.95 24.00 23.95 24.00 222 +0.51(+2.16%)
Nov 14, 2019 23.48 23.50 23.48 23.49 1,464 +0.04(+0.16%)
Nov 13, 2019 23.48 23.48 23.35 23.45 3,756 -0.22(-0.91%)
Nov 12, 2019 23.84 23.84 23.67 23.67 5,840 -0.20(-0.83%)
Nov 11, 2019 23.73 23.99 23.73 23.87 1,540 -0.33(-1.38%)
Nov 08, 2019 24.27 24.40 24.19 24.20 7,896 -0.15(-0.63%)
Nov 07, 2019 24.58 24.58 24.35 24.36 1,949 +0.04(+0.16%)
Nov 06, 2019 24.28 24.32 24.28 24.32 2,913 -0.02(-0.10%)
Nov 05, 2019 24.38 24.38 24.24 24.34 720 +0.21(+0.88%)
Nov 04, 2019 24.10 24.20 24.04 24.13 5,133 +0.20(+0.85%)
Nov 01, 2019 23.98 24.06 23.93 23.93 1,779 +0.17(+0.70%)
Oct 31, 2019 23.81 23.81 23.65 23.76 8,160 -0.11(-0.45%)
Oct 30, 2019 23.87 23.93 23.82 23.87 7,858 -0.06(-0.25%)
Oct 29, 2019 23.91 23.94 23.91 23.93 4,791 -0.07(-0.31%)
Oct 28, 2019 23.90 24.04 23.83 24.00 2,273 +0.20(+0.86%)
Oct 25, 2019 23.78 23.80 23.78 23.80 1,445 -0.02(-0.08%)
Oct 24, 2019 23.77 23.82 23.77 23.82 324 +0.10(+0.43%)
Oct 23, 2019 23.72 23.78 23.71 23.71 2,523 -0.07(-0.31%)
Oct 22, 2019 23.78 23.84 23.78 23.79 1,946 +0.08(+0.32%)
Oct 21, 2019 23.70 23.71 23.67 23.71 778 +0.06(+0.24%)
Oct 18, 2019 23.69 23.69 23.64 23.65 1,223 -0.11(-0.47%)
Oct 17, 2019 23.90 23.90 23.77 23.77 3,382 +0.10(+0.43%)
Oct 16, 2019 23.65 23.66 23.65 23.66 517 +0.11(+0.45%)
Oct 15, 2019 23.58 23.58 23.56 23.56 299 +0.13(+0.54%)
Oct 14, 2019 23.45 23.50 23.43 23.43 374 -0.09(-0.37%)
Oct 11, 2019 23.38 23.54 23.38 23.52 4,003 +0.46(+2.00%)
Oct 10, 2019 22.92 23.16 22.92 23.06 6,317 +0.23(+1.02%)
Oct 09, 2019 22.81 22.82 22.81 22.82 232 +0.12(+0.51%)
Oct 08, 2019 22.65 22.72 22.65 22.71 1,305 -0.04(-0.16%)
Oct 07, 2019 22.84 22.84 22.74 22.74 3,997 -0.15(-0.65%)
Oct 04, 2019 22.84 22.91 22.83 22.89 1,557 +0.23(+1.01%)
Oct 03, 2019 22.46 22.66 22.46 22.66 1,056 +0.24(+1.06%)
Oct 02, 2019 22.52 22.52 22.43 22.43 1,575 -0.31(-1.38%)
Oct 01, 2019 22.78 22.79 22.74 22.74 769 -0.12(-0.55%)
Sep 30, 2019 22.85 22.86 22.84 22.86 815 +0.16(+0.70%)
Sep 27, 2019 22.96 22.96 22.68 22.71 1,557 -0.18(-0.77%)
Sep 26, 2019 22.88 22.88 22.88 22.88 22 +0.14(+0.60%)
Sep 25, 2019 22.58 22.75 22.58 22.75 626 -0.05(-0.22%)
Sep 24, 2019 22.86 22.86 22.79 22.80 1,560 -0.04(-0.17%)
Sep 23, 2019 22.80 22.84 22.80 22.84 1,264 +0.05(+0.22%)
Sep 20, 2019 23.06 23.06 22.79 22.79 1,000 -0.30(-1.29%)
Sep 19, 2019 23.45 23.45 22.98 23.09 1,337 +0.06(+0.26%)
Sep 18, 2019 23.01 23.03 22.93 23.03 5,984 -0.07(-0.31%)
Sep 17, 2019 23.05 23.10 23.05 23.10 119 +0.04(+0.18%)
Sep 16, 2019 23.00 23.13 22.89 23.06 3,028 -0.09(-0.39%)
Sep 13, 2019 23.17 23.23 23.14 23.15 2,126 +0.09(+0.38%)
Sep 12, 2019 22.99 23.06 22.80 23.06 2,647 +0.18(+0.79%)
Sep 11, 2019 22.91 22.95 22.85 22.88 11,432 +0.18(+0.77%)
Sep 10, 2019 22.65 22.72 22.59 22.70 2,346 -0.00(-0.01%)
Sep 09, 2019 22.65 22.70 22.65 22.70 1,477 +0.18(+0.80%)
Sep 06, 2019 22.58 22.58 22.51 22.52 1,455 +0.08(+0.34%)
Sep 05, 2019 22.47 22.47 22.41 22.45 892 +0.33(+1.47%)
Sep 04, 2019 22.10 22.14 22.10 22.12 1,647 +0.41(+1.87%)
Sep 03, 2019 21.80 21.80 20.45 21.72 4,261 -0.25(-1.13%)
Aug 30, 2019 21.97 22.00 21.92 21.97 4,701 +0.19(+0.88%)
Aug 29, 2019 21.73 21.81 21.66 21.77 2,096 +0.18(+0.85%)
Aug 28, 2019 21.53 21.63 21.44 21.59 2,861 -0.06(-0.30%)
Aug 27, 2019 21.73 21.73 21.64 21.65 1,497 -0.08(-0.35%)
Aug 26, 2019 21.81 21.82 21.72 21.73 3,381 +0.14(+0.63%)
Aug 23, 2019 21.83 21.83 21.50 21.59 3,470 -0.37(-1.70%)
Aug 22, 2019 22.04 22.08 21.85 21.97 3,963 -0.21(-0.95%)
Aug 21, 2019 22.14 22.22 22.10 22.18 2,212 +0.21(+0.94%)
Aug 20, 2019 22.00 22.00 21.88 21.97 1,616 +0.14(+0.64%)
Aug 19, 2019 21.90 22.01 21.73 21.83 836 -0.03(-0.14%)
Aug 16, 2019 21.78 21.89 21.78 21.86 1,679 +0.26(+1.22%)
Aug 15, 2019 21.53 21.60 21.50 21.60 3,642 +0.08(+0.35%)
Aug 14, 2019 21.68 21.68 21.44 21.52 1,703 -0.64(-2.88%)
Aug 13, 2019 21.71 22.16 21.71 22.16 1,166 +0.32(+1.46%)
Aug 12, 2019 21.81 21.92 21.78 21.84 7,552 -0.29(-1.29%)
Aug 09, 2019 22.11 22.18 22.00 22.13 5,821 -0.10(-0.44%)
Aug 08, 2019 22.22 22.25 22.15 22.23 838 +0.15(+0.69%)
Aug 07, 2019 21.68 22.07 21.68 22.07 10,793 +0.10(+0.47%)
Aug 06, 2019 22.11 22.11 21.85 21.97 4,734 +0.21(+0.96%)
Aug 05, 2019 21.83 22.07 21.63 21.76 9,324 -0.79(-3.50%)
Aug 02, 2019 22.56 22.59 22.40 22.55 3,918 -0.12(-0.52%)
Aug 01, 2019 22.92 22.97 22.55 22.67 5,312 -0.45(-1.96%)
Jul 31, 2019 23.23 23.23 23.07 23.12 5,329 -0.19(-0.83%)
Jul 30, 2019 23.32 23.32 23.27 23.32 2,029 -0.17(-0.74%)
Jul 29, 2019 23.32 23.49 23.27 23.49 5,240 -0.01(-0.04%)
Jul 26, 2019 23.49 23.57 23.45 23.50 1,791 -0.04(-0.15%)
Jul 25, 2019 23.61 23.61 23.46 23.53 4,548 -0.11(-0.45%)
Jul 24, 2019 23.62 23.65 23.62 23.64 2,172 -0.07(-0.31%)
Jul 23, 2019 23.81 23.81 23.71 23.71 3,227 -0.20(-0.82%)
Jul 22, 2019 23.86 24.02 23.85 23.91 4,746 +0.10(+0.43%)
Jul 19, 2019 23.83 23.92 23.72 23.81 5,485 -0.04(-0.18%)
Jul 18, 2019 23.58 23.85 23.58 23.85 4,614 +0.19(+0.82%)
Jul 17, 2019 23.67 23.68 23.63 23.65 9,849 -0.09(-0.38%)
Jul 16, 2019 23.76 23.85 23.73 23.74 1,768 -0.05(-0.23%)
Jul 15, 2019 23.69 23.81 23.69 23.80 2,579 +0.17(+0.71%)
Jul 12, 2019 23.60 23.63 23.58 23.63 1,231 -0.02(-0.07%)
Jul 11, 2019 23.65 23.67 23.62 23.65 3,099 +0.06(+0.26%)
Jul 10, 2019 23.57 23.60 23.51 23.59 4,093 +0.24(+1.03%)
Jul 09, 2019 23.23 23.37 23.23 23.35 7,678 +0.08(+0.33%)
Jul 08, 2019 23.39 23.45 23.27 23.27 8,438 -0.31(-1.33%)
Jul 05, 2019 23.58 23.64 23.53 23.59 10,410 -0.10(-0.41%)
Jul 03, 2019 23.67 23.78 23.65 23.68 8,731 -0.12(-0.53%)
Jul 02, 2019 23.85 23.90 23.81 23.81 7,485 -0.21(-0.89%)
Jul 01, 2019 24.17 24.25 24.02 24.02 7,912 +0.21(+0.86%)
Jun 28, 2019 23.75 23.94 23.75 23.82 3,022 -0.05(-0.20%)
Jun 27, 2019 23.74 24.00 23.73 23.86 6,210 +0.14(+0.58%)
Jun 26, 2019 23.61 23.89 23.58 23.73 37,459 +0.09(+0.37%)
Jun 25, 2019 23.62 23.74 23.58 23.64 13,235 -0.10(-0.44%)
Jun 24, 2019 23.67 23.79 23.67 23.74 10,807 +0.06(+0.26%)
Jun 21, 2019 23.87 23.87 23.67 23.68 18,358 -0.15(-0.61%)
Jun 20, 2019 23.81 23.92 23.68 23.83 17,456 +0.30(+1.28%)
Jun 19, 2019 23.35 24.12 23.23 23.53 50,168 +0.25(+1.09%)
Jun 18, 2019 23.23 23.27 23.18 23.27 4,528 +0.53(+2.33%)
Jun 17, 2019 22.74 22.84 22.74 22.74 1,114 -0.08(-0.35%)
Jun 14, 2019 22.94 22.96 22.82 22.82 1,455 -0.21(-0.89%)
Jun 13, 2019 23.05 23.05 23.00 23.03 1,953 -0.01(-0.05%)
Jun 12, 2019 23.14 23.18 23.04 23.04 3,246 -0.20(-0.85%)
Jun 11, 2019 23.23 23.25 23.23 23.24 1,270 +0.15(+0.64%)
Jun 10, 2019 23.00 23.17 23.00 23.09 1,031 +0.12(+0.54%)
Jun 07, 2019 22.99 23.00 22.96 22.96 1,343 +0.24(+1.04%)
Jun 06, 2019 22.63 22.73 22.63 22.73 645 +0.07(+0.30%)
Jun 05, 2019 22.97 22.97 22.66 22.66 3,848 -0.20(-0.89%)
Jun 04, 2019 22.76 22.89 22.76 22.86 685 +0.11(+0.47%)
Jun 03, 2019 22.77 22.79 22.73 22.75 5,752 +0.27(+1.20%)
May 31, 2019 22.37 22.56 22.31 22.49 7,836 +0.08(+0.34%)
May 30, 2019 22.39 22.49 22.31 22.41 6,584 +0.38(+1.73%)
May 29, 2019 21.91 22.03 21.89 22.03 1,903 +0.03(+0.15%)
May 28, 2019 22.25 22.25 22.00 22.00 4,568 -0.26(-1.15%)
May 24, 2019 22.35 22.35 22.20 22.25 36,157 +0.03(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.