Indicators

Freedom 100 Emerging Markets ETF (NY: FRDM )

35.63 +0.10 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	32.42	32.50	32.27	32.43	220,862	+0.26(+0.81%)
Feb 28, 2024	32.10	32.23	32.07	32.17	65,121	-0.09(-0.28%)
Feb 27, 2024	32.27	32.36	32.19	32.26	68,688	+0.05(+0.16%)
Feb 26, 2024	32.21	32.28	32.08	32.21	47,843	-0.06(-0.19%)
Feb 23, 2024	32.24	32.33	32.15	32.27	52,253	+0.03(+0.09%)
Feb 22, 2024	32.33	32.38	32.15	32.24	181,652	+0.28(+0.88%)
Feb 21, 2024	32.01	32.07	31.79	31.96	256,110	-0.11(-0.34%)
Feb 20, 2024	32.04	32.10	31.91	32.07	100,361	+0.30(+0.94%)
Feb 16, 2024	31.66	31.87	31.60	31.77	38,564	+0.16(+0.51%)
Feb 15, 2024	31.52	31.72	31.52	31.61	62,277	+0.03(+0.09%)
Feb 14, 2024	31.47	31.64	31.40	31.58	42,522	+0.51(+1.64%)
Feb 13, 2024	31.46	31.46	30.89	31.07	116,328	-0.69(-2.17%)
Feb 12, 2024	31.55	31.99	31.53	31.76	94,351	+0.16(+0.51%)
Feb 09, 2024	31.63	31.75	31.44	31.60	56,612	+0.13(+0.41%)
Feb 08, 2024	31.41	31.56	31.38	31.47	114,214	-0.11(-0.35%)
Feb 07, 2024	31.39	31.58	31.37	31.58	63,581	+0.27(+0.85%)
Feb 06, 2024	31.35	31.35	31.19	31.31	64,060	+0.30(+0.98%)
Feb 05, 2024	31.07	31.16	30.86	31.01	87,522	-0.24(-0.77%)
Feb 02, 2024	31.20	31.26	31.05	31.25	108,246	+0.01(+0.03%)

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.