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 (%)
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	27.58	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%)

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.