Skip to main content

Freedom 100 Emerging Markets ETF (NY: FRDM )

34.91 -0.13 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 28.87 29.05 28.45 28.55 60,840 -0.09(-0.33%)
Apr 28, 2022 28.50 28.77 28.32 28.64 55,692 +0.21(+0.76%)
Apr 27, 2022 28.37 28.53 28.19 28.43 56,221 +0.07(+0.26%)
Apr 26, 2022 28.75 29.02 28.33 28.35 77,216 -0.60(-2.06%)
Apr 25, 2022 29.07 29.08 28.60 28.95 108,585 -0.32(-1.08%)
Apr 22, 2022 29.68 29.76 29.27 29.27 129,430 -0.55(-1.85%)
Apr 21, 2022 30.65 30.66 29.78 29.82 74,574 -0.64(-2.11%)
Apr 20, 2022 30.54 30.56 30.30 30.46 249,497 +0.04(+0.12%)
Apr 19, 2022 30.31 30.54 30.21 30.43 115,711 -0.12(-0.40%)
Apr 18, 2022 30.38 30.73 30.38 30.55 36,872 -0.05(-0.15%)
Apr 14, 2022 30.87 30.92 30.59 30.59 30,733 -0.52(-1.68%)
Apr 13, 2022 31.12 31.24 31.04 31.12 35,169 +0.35(+1.12%)
Apr 12, 2022 30.87 31.16 30.68 30.77 34,584 +0.03(+0.09%)
Apr 11, 2022 31.39 31.39 30.67 30.74 75,560 -0.43(-1.38%)
Apr 08, 2022 31.24 31.29 31.09 31.17 44,553 -0.11(-0.36%)
Apr 07, 2022 31.26 31.39 31.02 31.29 29,517 +0.07(+0.24%)
Apr 06, 2022 31.29 31.44 31.21 31.21 65,632 -0.49(-1.53%)
Apr 05, 2022 32.28 32.28 31.60 31.70 43,297 -0.62(-1.91%)
Apr 04, 2022 32.37 32.47 32.26 32.31 42,652 +0.13(+0.41%)
Apr 01, 2022 32.13 32.19 31.90 32.18 47,066 +0.27(+0.85%)
Mar 31, 2022 32.07 32.10 31.89 31.91 63,548 -0.21(-0.64%)
Mar 30, 2022 32.14 32.31 32.07 32.12 50,100 -0.11(-0.33%)
Mar 29, 2022 32.09 32.31 32.01 32.22 464,600 +0.34(+1.07%)
Mar 28, 2022 31.73 31.90 31.63 31.88 54,736 -0.02(-0.06%)
Mar 25, 2022 31.80 31.91 31.71 31.90 85,143 +0.07(+0.21%)
Mar 24, 2022 31.38 31.95 31.38 31.84 45,146 +0.49(+1.58%)
Mar 23, 2022 31.35 31.63 31.34 31.34 57,709 -0.33(-1.03%)
Mar 22, 2022 31.75 31.75 31.54 31.67 61,953 +0.13(+0.41%)
Mar 21, 2022 31.44 31.57 31.20 31.54 102,995 +0.06(+0.18%)
Mar 18, 2022 31.18 31.49 31.11 31.48 126,998 +0.03(+0.09%)
Mar 17, 2022 30.98 31.51 30.98 31.45 125,713 +0.49(+1.57%)
Mar 16, 2022 30.34 30.97 30.34 30.97 268,691 +1.16(+3.88%)
Mar 15, 2022 29.45 29.89 29.45 29.81 317,811 +0.27(+0.90%)
Mar 14, 2022 30.07 30.07 29.51 29.54 179,852 -0.39(-1.29%)
Mar 11, 2022 30.54 30.54 29.93 29.93 39,169 -0.26(-0.87%)
Mar 10, 2022 30.28 30.61 29.88 30.19 298,751 -0.35(-1.13%)
Mar 09, 2022 29.98 30.62 29.88 30.54 104,388 +1.12(+3.81%)
Mar 08, 2022 29.10 29.78 29.10 29.42 121,580 +0.32(+1.09%)
Mar 07, 2022 30.05 30.05 29.04 29.10 65,354 -1.24(-4.09%)
Mar 04, 2022 30.27 30.73 29.98 30.34 84,959 -0.49(-1.61%)
Mar 03, 2022 30.85 31.10 30.50 30.84 89,278 +0.11(+0.36%)
Mar 02, 2022 30.59 30.73 30.30 30.73 30,374 +0.31(+1.01%)
Mar 01, 2022 30.78 30.80 30.20 30.42 68,945 -0.41(-1.33%)
Feb 28, 2022 30.61 30.98 30.40 30.83 59,065 -0.09(-0.30%)
Feb 25, 2022 30.47 30.92 30.50 30.92 30,734 +0.76(+2.51%)
Feb 24, 2022 29.88 30.66 29.14 30.16 53,342 -0.69(-2.24%)
Feb 23, 2022 31.36 31.36 30.82 30.86 23,078 -0.31(-0.99%)
Feb 22, 2022 31.27 31.37 30.94 31.16 22,151 -0.26(-0.82%)
Feb 18, 2022 31.42 0 -0.22(-0.69%)
Feb 17, 2022 32.02 32.02 31.64 31.64 11,783 -0.66(-2.04%)
Feb 16, 2022 32.14 32.37 31.95 32.30 38,859 +0.21(+0.65%)
Feb 15, 2022 31.88 32.09 31.78 32.09 14,800 +0.71(+2.26%)
Feb 14, 2022 31.56 31.56 31.13 31.38 21,820 -0.21(-0.68%)
Feb 11, 2022 31.96 32.12 31.39 31.59 25,758 -0.32(-0.99%)
Feb 10, 2022 31.71 32.28 31.71 31.91 149,097 +0.03(+0.09%)
Feb 09, 2022 31.75 32.02 31.66 31.88 15,086 +0.45(+1.43%)
Feb 08, 2022 31.09 31.49 30.78 31.43 58,630 +0.31(+1.00%)
Feb 07, 2022 30.90 31.36 30.84 31.12 24,693 +0.29(+0.96%)
Feb 04, 2022 30.93 31.04 30.83 30.83 14,987 -0.04(-0.12%)
Feb 03, 2022 31.18 30.87 30.87 13,602 -0.62(-1.96%)
Feb 02, 2022 31.73 31.73 31.29 31.48 20,776 +0.06(+0.18%)
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.