Indicators

Freedom 100 Emerging Markets ETF (NY: FRDM )

35.63 +0.10 (+0.28%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	34.01	34.42	34.01	34.34	10,132	+0.61(+1.81%)
May 27, 2021	33.84	33.91	33.72	33.74	1,589	+0.18(+0.54%)
May 26, 2021	33.45	33.62	33.42	33.55	7,293	+0.19(+0.58%)
May 25, 2021	33.57	33.57	33.21	33.36	18,133	+0.20(+0.59%)
May 24, 2021	33.24	33.25	33.17	33.17	25,893	+0.22(+0.65%)
May 21, 2021	33.38	33.38	32.94	32.95	10,189	-0.30(-0.89%)
May 20, 2021	33.21	33.35	33.03	33.25	254,627	+0.15(+0.47%)
May 19, 2021	32.94	33.12	32.81	33.09	4,911	-0.29(-0.87%)
May 18, 2021	33.45	33.59	33.37	33.38	53,967	+0.51(+1.56%)
May 17, 2021	33.25	33.42	32.55	32.87	31,210	-0.89(-2.64%)
May 14, 2021	33.60	33.85	33.47	33.76	20,647	+0.54(+1.64%)
May 13, 2021	33.05	33.31	33.01	33.22	5,631	+0.27(+0.82%)
May 12, 2021	33.42	33.45	32.94	32.94	34,526	-1.17(-3.44%)
May 11, 2021	33.82	34.12	33.82	34.12	13,897	-0.33(-0.96%)
May 10, 2021	34.89	34.90	34.42	34.45	16,559	-0.28(-0.82%)
May 07, 2021	34.75	34.89	34.61	34.73	16,597	+0.44(+1.29%)
May 06, 2021	34.30	34.33	34.14	34.29	3,827	+0.17(+0.50%)
May 05, 2021	34.06	34.21	33.94	34.12	10,219	+0.32(+0.94%)
May 04, 2021	33.75	33.85	33.54	33.80	35,683	-0.23(-0.68%)

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.