Frontier Asset Global Small Cap Equity ETF (FGSM)
NYSEARCA: FGSM · Real-Time Price · USD
26.54
+0.19 (0.72%)
Jun 6, 2025, 4:00 PM - Market closed
FGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 26.58 | 26.58 | 26.47 | 26.54 | 26.54 | 0.72% | 325,412 |
| Jun 5, 2025 | 26.45 | 26.45 | 26.35 | 26.35 | 26.35 | -0.16% | 1,425 |
| Jun 4, 2025 | 26.45 | 26.45 | 26.39 | 26.39 | 26.39 | 0.12% | 6,945 |
| Jun 3, 2025 | 26.29 | 26.39 | 26.29 | 26.36 | 26.36 | 0.61% | 3,428 |
| Jun 2, 2025 | 26.04 | 26.22 | 26.04 | 26.20 | 26.20 | 0.35% | 4,876 |
| May 30, 2025 | 26.01 | 26.13 | 26.01 | 26.11 | 26.11 | 0.03% | 2,406 |
| May 29, 2025 | 26.01 | 26.12 | 25.96 | 26.10 | 26.10 | 0.34% | 2,947 |
| May 28, 2025 | 26.11 | 26.11 | 26.01 | 26.01 | 26.01 | -0.94% | 18,906 |
| May 27, 2025 | 26.15 | 26.27 | 26.15 | 26.26 | 26.26 | 1.97% | 3,215 |
| May 23, 2025 | 25.75 | 25.81 | 25.70 | 25.75 | 25.75 | 0.15% | 2,640 |
| May 22, 2025 | 25.76 | 25.84 | 25.71 | 25.71 | 25.71 | -0.07% | 1,709 |
| May 21, 2025 | 26.00 | 26.00 | 25.73 | 25.73 | 25.73 | -1.75% | 6,041 |
| May 20, 2025 | 26.23 | 26.23 | 26.15 | 26.19 | 26.19 | 0.08% | 4,217 |
| May 19, 2025 | 26.01 | 26.17 | 26.01 | 26.17 | 26.17 | -0.05% | 503 |
| May 16, 2025 | 26.24 | 26.24 | 26.14 | 26.18 | 26.18 | 0.65% | 39,820 |
| May 15, 2025 | 25.86 | 26.01 | 25.86 | 26.01 | 26.01 | 0.43% | 6,060 |
| May 14, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | -0.60% | 2,541 |
| May 13, 2025 | 25.84 | 26.13 | 25.84 | 26.06 | 26.06 | 0.66% | 7,630 |
| May 12, 2025 | 25.84 | 25.94 | 25.84 | 25.89 | 25.89 | 2.43% | 7,941 |
| May 9, 2025 | 25.37 | 25.37 | 25.27 | 25.27 | 25.27 | 0.17% | 3,383 |
| May 8, 2025 | 25.24 | 25.35 | 25.23 | 25.23 | 25.23 | 1.02% | 4,925 |
| May 7, 2025 | 25.00 | 25.08 | 24.94 | 24.98 | 24.98 | -0.16% | 3,668 |
| May 6, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.03% | 3,280 |
| May 5, 2025 | 25.10 | 25.19 | 25.03 | 25.03 | 25.03 | -0.01% | 2,691 |
| May 2, 2025 | 25.01 | 25.13 | 24.97 | 25.03 | 25.03 | 1.65% | 10,913 |
| May 1, 2025 | 24.67 | 24.67 | 24.62 | 24.62 | 24.62 | 0.05% | 1,455 |
| Apr 30, 2025 | 24.29 | 24.61 | 24.29 | 24.61 | 24.61 | -0.21% | 1,966 |
| Apr 29, 2025 | 24.73 | 24.75 | 24.65 | 24.66 | 24.66 | 0.32% | 5,200 |
| Apr 28, 2025 | 24.41 | 24.58 | 24.41 | 24.58 | 24.58 | 0.85% | 1,515 |
| Apr 25, 2025 | 24.30 | 24.38 | 24.30 | 24.38 | 24.38 | -0.08% | 663 |
| Apr 24, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.62% | 291 |
| Apr 23, 2025 | 24.05 | 24.05 | 23.95 | 24.01 | 24.01 | 0.55% | 2,154 |
| Apr 22, 2025 | 23.68 | 23.90 | 23.68 | 23.87 | 23.87 | 2.22% | 875 |
| Apr 21, 2025 | 23.35 | 23.36 | 23.15 | 23.36 | 23.36 | -1.28% | 3,903 |
| 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 |