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 (%)
Dec 29, 2023	33.10	33.10	32.76	32.90	81,444	+0.02(+0.06%)
Dec 28, 2023	33.21	33.21	32.88	32.88	262,438	-0.16(-0.48%)
Dec 27, 2023	32.81	33.11	32.80	33.04	67,100	+0.25(+0.76%)
Dec 26, 2023	32.50	32.80	32.50	32.79	57,103	+0.33(+1.02%)
Dec 22, 2023	32.40	32.65	32.32	32.46	155,626	+0.00(+0.00%)
Dec 21, 2023	32.16	32.56	32.16	32.46	94,661	+0.58(+1.82%)
Dec 20, 2023	32.35	32.74	31.87	31.88	210,482	-0.82(-2.51%)
Dec 19, 2023	32.56	32.77	32.56	32.70	155,142	+0.43(+1.33%)
Dec 18, 2023	32.43	32.43	32.19	32.27	70,471	+0.06(+0.19%)
Dec 15, 2023	32.44	32.57	32.21	32.21	79,021	-0.38(-1.17%)
Dec 14, 2023	32.37	32.63	31.84	32.59	106,787	+0.49(+1.53%)
Dec 13, 2023	31.36	32.11	31.23	32.10	117,708	+0.71(+2.28%)
Dec 12, 2023	31.17	31.46	31.07	31.39	97,822	+0.04(+0.11%)
Dec 11, 2023	31.27	31.42	31.15	31.35	142,274	-0.06(-0.19%)
Dec 08, 2023	31.23	31.61	31.23	31.41	58,340	+0.04(+0.13%)
Dec 07, 2023	31.12	31.44	31.12	31.37	99,999	+0.22(+0.71%)
Dec 06, 2023	31.35	31.45	31.14	31.15	83,098	-0.03(-0.10%)
Dec 05, 2023	31.24	31.33	31.03	31.18	78,031	-0.15(-0.48%)
Dec 04, 2023	31.53	31.54	31.06	31.33	137,989	-0.58(-1.82%)

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.