Frontier Asset Global Small Cap Equity ETF (FGSM)
NYSEARCA: FGSM · Real-Time Price · USD
23.39
-0.11 (-0.48%)
Apr 17, 2025, 4:00 PM EDT - Market closed
FGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 23.79 | 23.81 | 23.66 | 23.66 | 23.66 | 1.17% | 18,380 |
| Apr 16, 2025 | 23.47 | 23.61 | 23.22 | 23.39 | 23.39 | -0.51% | 1,836 |
| Apr 15, 2025 | 23.59 | 23.59 | 23.49 | 23.51 | 23.51 | 0.06% | 5,831 |
| Apr 14, 2025 | 23.40 | 23.59 | 23.40 | 23.49 | 23.49 | 1.28% | 13,822 |
| Apr 11, 2025 | 22.79 | 23.19 | 22.59 | 23.19 | 23.19 | 2.27% | 9,651 |
| Apr 10, 2025 | 22.64 | 22.82 | 22.58 | 22.68 | 22.68 | -3.06% | 5,883 |
| Apr 9, 2025 | 21.48 | 23.40 | 21.48 | 23.40 | 23.40 | 8.24% | 2,227 |
| Apr 8, 2025 | 22.51 | 22.72 | 21.44 | 21.61 | 21.61 | -1.56% | 21,324 |
| Apr 7, 2025 | 21.79 | 22.13 | 21.79 | 21.96 | 21.96 | -1.51% | 7,715 |
| Apr 4, 2025 | 22.18 | 22.43 | 22.18 | 22.29 | 22.29 | -5.72% | 5,119 |
| Apr 3, 2025 | 23.86 | 23.86 | 23.65 | 23.65 | 23.65 | -5.02% | 3,819 |
| Apr 2, 2025 | 24.69 | 24.90 | 24.69 | 24.90 | 24.90 | 0.99% | 7,551 |
| Apr 1, 2025 | 24.45 | 24.65 | 24.45 | 24.65 | 24.65 | 0.14% | 1,437 |
| Mar 31, 2025 | 24.58 | 24.64 | 24.58 | 24.62 | 24.62 | -0.26% | 35,410 |
| Mar 28, 2025 | 24.70 | 24.70 | 24.62 | 24.68 | 24.68 | -1.55% | 3,316 |
| Mar 27, 2025 | 25.01 | 25.16 | 25.01 | 25.07 | 25.07 | -0.19% | 1,093 |
| Mar 26, 2025 | 25.23 | 25.29 | 25.04 | 25.12 | 25.11 | -0.60% | 2,589 |
| Mar 25, 2025 | 25.26 | 25.32 | 25.21 | 25.27 | 25.26 | -0.03% | 31,102 |
| Mar 24, 2025 | 25.23 | 25.28 | 25.21 | 25.28 | 25.27 | 1.44% | 1,375 |
| Mar 21, 2025 | 24.86 | 24.94 | 24.86 | 24.92 | 24.91 | -0.64% | 34,528 |
| Mar 20, 2025 | 25.22 | 25.22 | 25.05 | 25.08 | 25.07 | -0.63% | 13,059 |
| Mar 19, 2025 | 25.12 | 25.30 | 25.09 | 25.24 | 25.23 | 0.95% | 709 |
| Mar 18, 2025 | 25.01 | 25.03 | 25.00 | 25.00 | 25.00 | -0.36% | 1,603 |
| Mar 17, 2025 | 24.95 | 25.12 | 24.95 | 25.09 | 25.09 | 1.19% | 3,047 |
| Mar 14, 2025 | 24.74 | 24.80 | 24.67 | 24.80 | 24.79 | 2.38% | 6,123 |
| Mar 13, 2025 | 24.46 | 24.46 | 24.18 | 24.22 | 24.22 | -1.23% | 1,378 |
| Mar 12, 2025 | 24.39 | 24.56 | 24.39 | 24.52 | 24.52 | 0.16% | 9,567 |
| Mar 11, 2025 | 24.35 | 24.57 | 24.35 | 24.48 | 24.48 | -0.18% | 2,626 |
| Mar 10, 2025 | 24.69 | 24.69 | 24.36 | 24.53 | 24.52 | -2.33% | 10,666 |
| Mar 7, 2025 | 25.07 | 25.12 | 25.07 | 25.11 | 25.11 | 1.02% | 2,270 |
| Mar 6, 2025 | 25.08 | 25.10 | 24.82 | 24.86 | 24.85 | -1.06% | 2,945 |
| Mar 5, 2025 | 24.96 | 25.17 | 24.96 | 25.12 | 25.12 | 1.75% | 806 |
| Mar 4, 2025 | 24.68 | 24.88 | 24.68 | 24.69 | 24.69 | -0.89% | 4,765 |
| Mar 3, 2025 | 25.36 | 25.36 | 24.91 | 24.91 | 24.91 | -1.09% | 2,878 |
| Feb 28, 2025 | 25.18 | 25.19 | 25.01 | 25.19 | 25.18 | 0.29% | 12,841 |
| Feb 27, 2025 | 25.38 | 25.38 | 25.11 | 25.11 | 25.11 | -1.10% | 2,487 |
| Feb 26, 2025 | 25.56 | 25.56 | 25.38 | 25.39 | 25.39 | -0.08% | 872 |
| Feb 25, 2025 | 25.45 | 25.50 | 25.41 | 25.41 | 25.41 | 0.02% | 8,454 |
| Feb 24, 2025 | 25.41 | 25.51 | 25.41 | 25.41 | 25.40 | -0.22% | 1,366 |
| Feb 21, 2025 | 25.73 | 25.73 | 25.44 | 25.47 | 25.46 | -1.97% | 3,221 |
| Feb 20, 2025 | 25.94 | 25.98 | 25.87 | 25.98 | 25.97 | -0.46% | 8,305 |
| Feb 19, 2025 | 26.05 | 26.15 | 26.05 | 26.10 | 26.09 | -0.67% | 3,096 |
| Feb 18, 2025 | 26.27 | 26.27 | 26.23 | 26.27 | 26.27 | 0.53% | 1,581 |
| Feb 14, 2025 | 26.18 | 26.18 | 26.14 | 26.14 | 26.13 | 0.13% | 1,962 |
| Feb 13, 2025 | 25.93 | 26.10 | 25.93 | 26.10 | 26.10 | 1.20% | 4,019 |
| Feb 12, 2025 | 25.69 | 25.85 | 25.69 | 25.79 | 25.79 | -0.56% | 1,804 |
| Feb 11, 2025 | 25.90 | 25.96 | 25.90 | 25.94 | 25.93 | -0.03% | 1,087 |
| Feb 10, 2025 | 25.92 | 25.98 | 25.92 | 25.95 | 25.94 | 0.33% | 3,700 |
| Feb 7, 2025 | 26.11 | 26.11 | 25.85 | 25.86 | 25.86 | -0.87% | 253,868 |
| Feb 6, 2025 | 26.16 | 26.16 | 26.03 | 26.09 | 26.08 | 0.04% | 3,867 |