Skip to main content

Freedom 100 Emerging Markets ETF (NY: FRDM )

33.73 +0.31 (+0.93%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 29.15 29.50 28.83 29.46 47,790 +0.91(+3.19%)
Nov 29, 2022 28.56 28.67 28.42 28.55 42,934 +0.40(+1.42%)
Nov 28, 2022 28.53 28.55 28.12 28.15 33,196 -0.36(-1.26%)
Nov 25, 2022 28.66 28.66 28.46 28.51 18,697 -0.09(-0.31%)
Nov 23, 2022 28.32 28.67 28.32 28.60 97,700 +0.17(+0.60%)
Nov 22, 2022 28.50 28.50 28.23 28.43 108,414 +0.24(+0.85%)
Nov 21, 2022 28.05 28.25 27.98 28.19 63,287 -0.03(-0.11%)
Nov 18, 2022 28.39 28.39 28.14 28.22 81,750 -0.09(-0.32%)
Nov 17, 2022 28.25 28.35 28.09 28.31 126,185 -0.27(-0.94%)
Nov 16, 2022 29.39 29.39 28.58 28.58 68,259 -0.59(-2.02%)
Nov 15, 2022 29.33 29.42 28.98 29.17 138,062 +0.28(+0.97%)
Nov 14, 2022 29.12 29.12 28.89 28.89 37,382 -0.44(-1.50%)
Nov 11, 2022 29.28 29.42 29.00 29.33 78,549 +0.75(+2.62%)
Nov 10, 2022 28.41 28.71 28.36 28.58 75,702 +0.94(+3.40%)
Nov 09, 2022 28.07 28.13 27.60 27.64 113,357 -0.37(-1.32%)
Nov 08, 2022 27.58 28.17 27.52 28.01 46,135 +0.68(+2.49%)
Nov 07, 2022 27.38 27.44 27.20 27.33 36,790 +0.25(+0.92%)
Nov 04, 2022 26.94 27.12 26.78 27.08 46,342 +0.96(+3.68%)
Nov 03, 2022 25.95 26.51 25.80 26.12 124,484 +0.03(+0.11%)
Nov 02, 2022 26.60 26.70 26.09 26.09 68,354 -0.33(-1.25%)
Nov 01, 2022 26.88 26.88 26.38 26.42 110,690 +0.14(+0.53%)
Oct 31, 2022 26.23 26.32 26.08 26.28 231,968 +0.01(+0.02%)
Oct 28, 2022 26.07 26.30 26.07 26.27 103,221 -0.01(-0.02%)
Oct 27, 2022 26.35 26.47 26.15 26.28 81,182 +0.03(+0.11%)
Oct 26, 2022 26.14 26.41 26.05 26.25 92,315 +0.38(+1.47%)
Oct 25, 2022 25.54 25.96 25.48 25.87 230,388 +0.38(+1.49%)
Oct 24, 2022 25.39 25.63 25.39 25.49 94,277 -0.41(-1.58%)
Oct 21, 2022 25.21 25.93 25.19 25.90 55,690 +0.55(+2.17%)
Oct 20, 2022 25.36 25.62 25.29 25.35 36,912 +0.21(+0.84%)
Oct 19, 2022 25.16 25.29 25.03 25.14 89,504 -0.15(-0.59%)
Oct 18, 2022 25.60 25.66 25.12 25.29 38,097 +0.00(+0.00%)
Oct 17, 2022 25.09 25.40 25.07 25.29 29,336 +0.69(+2.80%)
Oct 14, 2022 25.36 25.36 24.60 24.60 53,299 -0.58(-2.30%)
Oct 13, 2022 24.49 25.30 24.29 25.18 75,249 +0.26(+1.04%)
Oct 12, 2022 25.16 25.26 24.92 24.92 34,862 -0.28(-1.11%)
Oct 11, 2022 25.31 25.57 25.05 25.20 75,766 -0.16(-0.63%)
Oct 10, 2022 25.60 25.61 25.33 25.36 84,443 -0.24(-0.94%)
Oct 07, 2022 26.00 26.00 25.52 25.60 73,350 -0.51(-1.95%)
Oct 06, 2022 26.23 26.39 26.11 26.11 127,197 -0.13(-0.50%)
Oct 05, 2022 26.30 26.40 25.96 26.24 58,948 -0.24(-0.91%)
Oct 04, 2022 26.04 26.62 26.04 26.48 93,451 +0.84(+3.28%)
Oct 03, 2022 25.28 25.70 25.07 25.64 150,586 +0.65(+2.60%)
Sep 30, 2022 25.10 25.33 24.93 24.99 56,994 -0.07(-0.28%)
Sep 29, 2022 25.26 25.27 24.74 25.06 32,937 -0.52(-2.03%)
Sep 28, 2022 25.29 25.71 25.22 25.58 34,802 +0.18(+0.71%)
Sep 27, 2022 25.42 25.73 25.26 25.40 60,816 +0.06(+0.24%)
Sep 26, 2022 25.51 25.73 25.32 25.34 42,624 -0.45(-1.75%)
Sep 23, 2022 26.11 26.11 25.63 25.79 84,225 -0.88(-3.30%)
Sep 22, 2022 26.91 27.01 26.61 26.67 45,870 -0.23(-0.86%)
Sep 21, 2022 27.04 27.36 26.87 26.90 30,933 -0.33(-1.21%)
Sep 20, 2022 27.45 27.45 27.10 27.23 54,404 -0.46(-1.66%)
Sep 19, 2022 27.33 27.81 27.33 27.69 14,119 +0.26(+0.95%)
Sep 16, 2022 27.36 27.57 27.23 27.43 243,932 -0.15(-0.54%)
Sep 15, 2022 28.12 28.13 27.53 27.58 69,260 -0.56(-1.99%)
Sep 14, 2022 27.93 28.23 27.91 28.14 71,183 +0.41(+1.48%)
Sep 13, 2022 28.03 28.30 27.73 27.73 26,716 -1.09(-3.78%)
Sep 12, 2022 28.81 28.82 28.64 28.82 25,956 +0.33(+1.16%)
Sep 09, 2022 28.47 28.65 28.39 28.49 12,519 +0.44(+1.57%)
Sep 08, 2022 28.00 28.13 27.91 28.05 34,965 -0.03(-0.11%)
Sep 07, 2022 27.66 28.08 27.66 28.08 29,730 +0.20(+0.72%)
Sep 06, 2022 28.35 28.40 27.83 27.88 23,147 -0.49(-1.73%)
Sep 02, 2022 28.01 28.37 27.93 28.37 20,859 +0.47(+1.68%)
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.