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 (%)
Apr 29, 2022	30.91	31.10	30.46	30.57	56,819	-0.10(-0.33%)
Apr 28, 2022	30.52	30.81	30.32	30.67	52,011	+0.23(+0.76%)
Apr 27, 2022	30.38	30.55	30.19	30.44	52,505	+0.08(+0.26%)
Apr 26, 2022	30.78	31.07	30.33	30.36	72,112	-0.64(-2.06%)
Apr 25, 2022	31.13	31.14	30.62	31.00	101,408	-0.34(-1.08%)
Apr 22, 2022	31.78	31.87	31.34	31.34	120,875	-0.59(-1.85%)
Apr 21, 2022	32.82	32.83	31.89	31.93	69,645	-0.69(-2.11%)
Apr 20, 2022	32.70	32.72	32.45	32.62	233,005	+0.04(+0.12%)
Apr 19, 2022	32.46	32.70	32.35	32.58	108,063	-0.13(-0.40%)
Apr 18, 2022	32.53	32.91	32.53	32.71	34,435	-0.05(-0.15%)
Apr 14, 2022	33.05	33.10	32.76	32.76	28,702	-0.56(-1.68%)
Apr 13, 2022	33.32	33.45	33.24	33.32	32,845	+0.37(+1.12%)
Apr 12, 2022	33.06	33.37	32.85	32.95	32,298	+0.03(+0.09%)
Apr 11, 2022	33.61	33.61	32.84	32.92	70,566	-0.46(-1.38%)
Apr 08, 2022	33.45	33.50	33.29	33.38	41,608	-0.12(-0.36%)
Apr 07, 2022	33.47	33.61	33.22	33.50	27,566	+0.08(+0.24%)
Apr 06, 2022	33.51	33.67	33.42	33.42	61,294	-0.52(-1.53%)
Apr 05, 2022	34.56	34.56	33.83	33.94	40,435	-0.66(-1.91%)
Apr 04, 2022	34.66	34.77	34.55	34.60	39,833	+0.14(+0.41%)

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.