Frontier Asset Global Small Cap Equity ETF (FGSM)
NYSEARCA: FGSM · Real-Time Price · USD
30.48
-0.01 (-0.04%)
At close: Dec 15, 2025, 4:00 PM EST
30.48
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST
FGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 30.50 | 30.55 | 30.48 | 30.48 | 30.48 | -0.04% | 1,248 |
| Dec 12, 2025 | 30.48 | 30.50 | 30.48 | 30.49 | 30.49 | -0.85% | 849 |
| Dec 11, 2025 | 30.70 | 30.79 | 30.70 | 30.75 | 30.75 | 0.73% | 2,321 |
| Dec 10, 2025 | 30.49 | 30.53 | 30.49 | 30.53 | 30.53 | 1.44% | 1,167 |
| Dec 9, 2025 | 30.16 | 30.16 | 30.10 | 30.10 | 30.10 | 0.11% | 709 |
| Dec 8, 2025 | 30.11 | 30.11 | 30.06 | 30.06 | 30.06 | -0.39% | 354 |
| Dec 5, 2025 | 30.29 | 30.31 | 30.18 | 30.18 | 30.18 | 0.13% | 2,161 |
| Dec 4, 2025 | 30.18 | 30.18 | 30.14 | 30.14 | 30.14 | 0.04% | 539 |
| Dec 3, 2025 | 30.02 | 30.15 | 30.00 | 30.13 | 30.13 | 1.03% | 1,092 |
| Dec 2, 2025 | 29.82 | 29.87 | 29.82 | 29.82 | 29.82 | -0.21% | 1,512 |
| Dec 1, 2025 | 30.00 | 30.01 | 29.89 | 29.89 | 29.89 | -0.43% | 7,015 |
| Nov 28, 2025 | 29.98 | 30.02 | 29.98 | 30.02 | 30.02 | 0.62% | 1,002 |
| Nov 26, 2025 | 29.87 | 29.96 | 29.83 | 29.83 | 29.83 | 0.84% | 1,170 |
| Nov 25, 2025 | 29.38 | 29.62 | 29.38 | 29.58 | 29.58 | 1.89% | 3,195 |
| Nov 24, 2025 | 28.85 | 29.03 | 28.85 | 29.03 | 29.03 | 1.15% | 4,405 |
| Nov 21, 2025 | 28.24 | 28.82 | 28.24 | 28.70 | 28.70 | 1.98% | 3,395 |
| Nov 20, 2025 | 28.91 | 28.94 | 28.15 | 28.15 | 28.15 | -1.58% | 2,158 |
| Nov 19, 2025 | 28.61 | 28.61 | 28.59 | 28.60 | 28.60 | 0.02% | 1,987 |
| Nov 18, 2025 | 28.61 | 28.61 | 28.59 | 28.59 | 28.59 | -0.23% | 1,391 |
| Nov 17, 2025 | 29.09 | 29.09 | 28.59 | 28.66 | 28.66 | -1.51% | 3,253 |
| Nov 14, 2025 | 29.20 | 29.20 | 29.10 | 29.10 | 29.10 | -0.11% | 933 |
| Nov 13, 2025 | 29.55 | 29.55 | 29.08 | 29.13 | 29.13 | -1.69% | 7,141 |
| Nov 12, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.49% | 267 |
| Nov 11, 2025 | 29.42 | 29.52 | 29.42 | 29.49 | 29.49 | 0.22% | 2,821 |
| Nov 10, 2025 | 29.32 | 29.48 | 29.20 | 29.42 | 29.42 | 1.20% | 7,699 |
| Nov 7, 2025 | 28.78 | 29.07 | 28.78 | 29.07 | 29.07 | 0.59% | 1,171 |
| Nov 6, 2025 | 28.99 | 29.00 | 28.90 | 28.90 | 28.90 | -0.89% | 2,548 |
| Nov 5, 2025 | 29.04 | 29.22 | 29.04 | 29.16 | 29.16 | 0.96% | 570 |
| Nov 4, 2025 | 28.90 | 28.90 | 28.88 | 28.88 | 28.88 | -1.29% | 1,065 |
| Nov 3, 2025 | 29.25 | 29.26 | 29.21 | 29.26 | 29.26 | -0.02% | 4,884 |
| Oct 31, 2025 | 29.21 | 29.27 | 29.19 | 29.27 | 29.27 | 0.01% | 1,472 |
| Oct 30, 2025 | 29.48 | 29.48 | 29.27 | 29.27 | 29.26 | -0.47% | 7,836 |
| Oct 29, 2025 | 29.44 | 29.44 | 29.36 | 29.40 | 29.40 | -0.93% | 1,663 |
| Oct 28, 2025 | 29.72 | 29.72 | 29.66 | 29.68 | 29.68 | -0.74% | 1,389 |
| Oct 27, 2025 | 29.96 | 29.96 | 29.89 | 29.90 | 29.90 | 0.28% | 2,984 |
| Oct 24, 2025 | 29.85 | 29.85 | 29.81 | 29.82 | 29.82 | 0.62% | 1,136 |
| Oct 23, 2025 | 29.52 | 29.63 | 29.52 | 29.63 | 29.63 | 1.34% | 682 |
| Oct 22, 2025 | 29.30 | 29.30 | 29.16 | 29.24 | 29.24 | -0.52% | 3,301 |
| Oct 21, 2025 | 29.31 | 29.39 | 29.31 | 29.39 | 29.39 | -0.37% | 33,396 |
| Oct 20, 2025 | 29.46 | 29.50 | 29.46 | 29.50 | 29.50 | 1.25% | 436 |
| Oct 17, 2025 | 29.12 | 29.14 | 29.00 | 29.14 | 29.14 | 0.02% | 8,666 |
| Oct 16, 2025 | 29.16 | 29.16 | 29.13 | 29.13 | 29.13 | -1.01% | 942 |
| Oct 15, 2025 | 29.48 | 29.48 | 29.43 | 29.43 | 29.43 | 0.53% | 1,306 |
| Oct 14, 2025 | 29.33 | 29.33 | 29.27 | 29.27 | 29.27 | 0.77% | 736 |
| Oct 13, 2025 | 28.91 | 29.06 | 28.91 | 29.05 | 29.05 | 1.84% | 806 |
| Oct 10, 2025 | 28.69 | 28.69 | 28.52 | 28.52 | 28.52 | -2.79% | 458 |
| Oct 9, 2025 | 29.45 | 29.45 | 29.26 | 29.34 | 29.34 | -0.71% | 4,243 |
| Oct 8, 2025 | 29.50 | 29.55 | 29.50 | 29.55 | 29.55 | 0.46% | 982 |
| Oct 7, 2025 | 29.43 | 29.43 | 29.39 | 29.42 | 29.42 | -1.04% | 2,797 |
| Oct 6, 2025 | 29.82 | 29.82 | 29.72 | 29.73 | 29.73 | - | 1,508 |