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 (%)
Mar 28, 2024	33.56	33.78	33.54	33.73	84,057	+0.31(+0.93%)
Mar 27, 2024	33.33	33.57	33.28	33.42	197,571	+0.18(+0.54%)
Mar 26, 2024	33.29	33.38	33.20	33.24	471,027	-0.02(-0.06%)
Mar 25, 2024	33.32	33.35	33.19	33.26	48,060	+0.00(+0.00%)
Mar 22, 2024	33.38	33.38	33.16	33.26	64,473	-0.23(-0.69%)
Mar 21, 2024	33.66	33.71	33.42	33.49	53,057	+0.18(+0.54%)
Mar 20, 2024	32.81	33.31	32.66	33.31	76,178	+0.51(+1.55%)
Mar 19, 2024	32.99	32.99	32.60	32.80	94,304	-0.22(-0.67%)
Mar 18, 2024	33.31	33.38	33.00	33.02	95,961	+0.00(+0.00%)
Mar 15, 2024	33.27	33.27	33.00	33.02	89,390	-0.45(-1.34%)
Mar 14, 2024	33.72	33.72	33.33	33.47	64,929	-0.27(-0.80%)
Mar 13, 2024	33.74	33.84	33.65	33.74	50,084	-0.11(-0.32%)
Mar 12, 2024	33.62	33.85	33.34	33.85	76,079	+0.70(+2.11%)
Mar 11, 2024	33.20	33.22	33.02	33.15	69,204	-0.02(-0.06%)
Mar 08, 2024	33.44	33.59	33.10	33.17	50,962	-0.03(-0.09%)
Mar 07, 2024	32.97	33.22	32.87	33.20	66,286	+0.35(+1.07%)
Mar 06, 2024	32.73	32.95	32.63	32.85	94,281	+0.57(+1.77%)
Mar 05, 2024	32.44	32.44	32.13	32.28	212,202	-0.40(-1.22%)
Mar 04, 2024	32.81	32.90	32.68	32.68	171,437	-0.07(-0.21%)

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.