Indicators

Freedom 100 Emerging Markets ETF (NY: FRDM )

34.01 +0.59 (+1.77%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	33.26	33.57		33.57	10,941	+0.92(+2.83%)
Jan 28, 2022	32.64	32.66	32.39	32.65	27,711	-0.00(-0.01%)
Jan 27, 2022	33.16	33.16	32.55	32.65	21,611	-0.25(-0.76%)
Jan 26, 2022	33.61	33.75	32.90	32.90	14,594	-0.43(-1.28%)
Jan 25, 2022	33.19	33.52	32.72	33.33	68,483	+0.12(+0.36%)
Jan 24, 2022	33.43	33.43	32.51	33.21	83,524	-0.69(-2.04%)
Jan 21, 2022	33.97	34.14	33.88	33.90	196,904	+0.10(+0.30%)
Jan 20, 2022	34.20	34.38	33.80	33.80	35,833	-0.36(-1.05%)
Jan 19, 2022	34.12	34.31	34.07	34.16	42,001	+0.31(+0.92%)
Jan 18, 2022	34.14	35.10	33.80	33.85	70,383	-0.62(-1.81%)
Jan 14, 2022				34.47	0	-0.27(-0.77%)
Jan 13, 2022	34.79	35.09	34.74	34.74	52,296	-0.03(-0.09%)
Jan 12, 2022	34.40	34.77	34.38	34.77	13,828	+0.60(+1.76%)
Jan 11, 2022	33.67	34.17	33.53	34.17	31,684	+0.78(+2.34%)
Jan 10, 2022	33.37	33.39	33.11	33.39	24,120	-0.01(-0.03%)
Jan 07, 2022	33.41	33.51	33.28	33.40	28,317	+0.13(+0.39%)
Jan 06, 2022	33.22	33.36	33.12	33.27	26,081	+0.08(+0.24%)
Jan 05, 2022	33.46	33.60	33.10	33.19	26,396	-0.29(-0.87%)
Jan 04, 2022	33.46	33.65	33.32	33.48	30,149	+0.09(+0.27%)

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.