Skip to main content

Freedom 100 Emerging Markets ETF (NY: FRDM )

29.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 10, 2022 29.49 29.70 29.40 29.61 30,060 +0.60(+2.07%)
Aug 09, 2022 29.17 29.18 28.91 29.01 59,833 -0.10(-0.34%)
Aug 08, 2022 29.04 29.25 29.04 29.11 19,584 +0.28(+0.97%)
Aug 05, 2022 28.79 28.96 28.65 28.83 37,264 -0.12(-0.41%)
Aug 04, 2022 28.87 29.00 28.80 28.95 42,664 +0.24(+0.84%)
Aug 03, 2022 28.77 28.83 28.64 28.71 27,960 +0.12(+0.42%)
Aug 02, 2022 28.79 28.93 28.54 28.59 34,096 -0.31(-1.07%)
Aug 01, 2022 28.82 29.14 28.82 28.90 50,530 -0.02(-0.07%)
Jul 29, 2022 28.70 29.00 28.61 28.92 64,661 -0.08(-0.27%)
Jul 28, 2022 28.70 29.00 28.48 29.00 44,633 +0.43(+1.51%)
Jul 27, 2022 28.00 28.64 28.00 28.57 36,129 +0.67(+2.39%)
Jul 26, 2022 28.03 28.26 27.83 27.90 30,508 -0.29(-1.03%)
Jul 25, 2022 28.08 28.25 27.98 28.19 66,148 +0.35(+1.26%)
Jul 22, 2022 28.39 28.41 27.79 27.84 30,501 -0.32(-1.14%)
Jul 21, 2022 27.95 28.16 27.73 28.16 24,202 +0.48(+1.73%)
Jul 20, 2022 27.73 27.92 27.49 27.68 30,706 +0.00(+0.00%)
Jul 19, 2022 27.50 27.85 27.47 27.68 19,598 +0.59(+2.18%)
Jul 18, 2022 27.29 27.80 27.09 27.09 37,028 +0.19(+0.71%)
Jul 15, 2022 26.46 27.20 26.46 26.90 89,432 +0.64(+2.44%)
Jul 14, 2022 26.37 26.40 25.93 26.26 74,613 -0.41(-1.55%)
Jul 13, 2022 26.25 26.87 26.25 26.67 39,363 +0.01(+0.05%)
Jul 12, 2022 26.79 26.87 26.51 26.66 93,801 -0.23(-0.84%)
Jul 11, 2022 27.09 27.09 26.80 26.89 75,700 -0.58(-2.13%)
Jul 08, 2022 27.60 27.81 27.41 27.47 34,510 -0.16(-0.58%)
Jul 07, 2022 27.19 27.77 27.09 27.63 65,650 +0.79(+2.94%)
Jul 06, 2022 26.86 26.90 26.50 26.84 145,905 -0.20(-0.74%)
Jul 05, 2022 26.99 27.06 26.61 27.04 57,410 -0.35(-1.28%)
Jul 01, 2022 27.23 27.59 27.00 27.39 84,517 -0.17(-0.62%)
Jun 30, 2022 27.69 27.86 27.30 27.56 146,670 -0.42(-1.50%)
Jun 29, 2022 28.15 28.20 27.86 27.98 23,088 -0.13(-0.46%)
Jun 28, 2022 28.72 28.81 28.09 28.11 364,265 -0.37(-1.30%)
Jun 27, 2022 28.68 28.68 28.31 28.48 75,717 +0.15(+0.53%)
Jun 24, 2022 28.18 28.48 28.12 28.33 48,887 +0.43(+1.54%)
Jun 23, 2022 28.34 29.29 27.70 27.90 85,118 -0.48(-1.69%)
Jun 22, 2022 28.43 28.62 28.17 28.38 55,611 -0.60(-2.07%)
Jun 21, 2022 28.99 29.10 28.86 28.98 65,138 +0.58(+2.04%)
Jun 17, 2022 28.39 28.70 28.25 28.40 54,638 -0.08(-0.28%)
Jun 16, 2022 29.23 29.23 28.25 28.48 144,270 -0.92(-3.13%)
Jun 15, 2022 29.09 29.63 28.98 29.40 23,881 +0.37(+1.27%)
Jun 14, 2022 29.17 29.41 28.91 29.03 81,803 -0.02(-0.07%)
Jun 13, 2022 29.74 29.75 28.80 29.05 72,308 -1.12(-3.70%)
Jun 10, 2022 30.31 30.32 30.07 30.17 31,679 -0.63(-2.06%)
Jun 09, 2022 31.33 31.33 30.65 30.80 30,904 -0.73(-2.32%)
Jun 08, 2022 31.72 31.84 31.43 31.53 48,952 -0.26(-0.82%)
Jun 07, 2022 31.57 31.79 31.50 31.79 58,761 -0.22(-0.69%)
Jun 06, 2022 32.55 32.55 31.89 32.01 73,406 -0.16(-0.50%)
Jun 03, 2022 32.53 32.53 32.01 32.17 18,098 -0.42(-1.29%)
Jun 02, 2022 32.04 32.70 32.04 32.59 20,493 +0.58(+1.81%)
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.