Frontier Asset Global Small Cap Equity ETF (FGSM)
NYSEARCA: FGSM · Real-Time Price · USD
29.63
+0.39 (1.34%)
At close: Oct 23, 2025, 4:00 PM EDT
29.63
0.00 (0.00%)
After-hours: Oct 23, 2025, 8:00 PM EDT
FGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 3, 2025 | 29.88 | 29.88 | 29.71 | 29.73 | 29.73 | 0.70% | 1,529 |
| Oct 2, 2025 | 29.45 | 29.55 | 29.45 | 29.52 | 29.52 | 0.25% | 2,954 |
| Oct 1, 2025 | 29.39 | 29.48 | 29.36 | 29.45 | 29.45 | 0.55% | 934 |
| Sep 30, 2025 | 29.24 | 29.29 | 29.24 | 29.29 | 29.29 | -0.22% | 1,442 |
| Sep 29, 2025 | 29.34 | 29.35 | 29.31 | 29.35 | 29.35 | 0.05% | 3,832 |
| Sep 26, 2025 | 29.21 | 29.34 | 29.19 | 29.34 | 29.32 | 1.01% | 4,791 |
| Sep 25, 2025 | 29.10 | 29.10 | 29.01 | 29.04 | 29.03 | -0.78% | 1,613 |
| Sep 24, 2025 | 29.34 | 29.34 | 29.27 | 29.27 | 29.26 | -0.75% | 6,149 |
| Sep 23, 2025 | 29.52 | 29.52 | 29.49 | 29.49 | 29.48 | -0.15% | 3,133 |
| Sep 22, 2025 | 29.47 | 29.54 | 29.47 | 29.54 | 29.52 | 0.43% | 4,628 |
| Sep 19, 2025 | 29.50 | 29.50 | 29.36 | 29.41 | 29.39 | -0.80% | 1,001 |
| Sep 18, 2025 | 29.53 | 29.65 | 29.45 | 29.65 | 29.63 | 1.16% | 2,015 |
| Sep 17, 2025 | 29.45 | 29.60 | 29.31 | 29.31 | 29.29 | -0.17% | 1,856 |
| Sep 16, 2025 | 29.32 | 29.36 | 29.30 | 29.35 | 29.34 | -0.04% | 2,157 |
| Sep 15, 2025 | 29.41 | 29.41 | 29.34 | 29.37 | 29.35 | 0.23% | 9,476 |
| Sep 12, 2025 | 29.35 | 29.35 | 29.30 | 29.30 | 29.28 | -0.84% | 4,789 |
| Sep 11, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.53 | 1.76% | 223 |
| Sep 10, 2025 | 29.21 | 29.21 | 29.01 | 29.04 | 29.02 | -0.26% | 2,818 |
| Sep 9, 2025 | 29.06 | 29.12 | 29.05 | 29.11 | 29.10 | -0.59% | 6,418 |
| Sep 8, 2025 | 29.13 | 29.28 | 29.13 | 29.28 | 29.27 | 0.45% | 4,492 |
| Sep 5, 2025 | 29.04 | 29.15 | 29.04 | 29.15 | 29.14 | 0.55% | 2,726 |
| Sep 4, 2025 | 28.77 | 28.99 | 28.77 | 28.99 | 28.98 | 1.05% | 5,401 |
| Sep 3, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.68 | -0.02% | 186 |
| Sep 2, 2025 | 28.56 | 28.70 | 28.56 | 28.70 | 28.68 | -0.68% | 1,351 |
| Aug 29, 2025 | 28.86 | 28.90 | 28.83 | 28.90 | 28.88 | -0.38% | 630 |
| Aug 28, 2025 | 28.97 | 29.02 | 28.96 | 29.00 | 28.99 | 0.10% | 1,244 |
| Aug 27, 2025 | 28.95 | 28.98 | 28.95 | 28.98 | 28.96 | 0.46% | 617 |
| Aug 26, 2025 | 28.83 | 28.88 | 28.79 | 28.84 | 28.83 | 0.21% | 3,868 |
| Aug 25, 2025 | 28.81 | 28.81 | 28.78 | 28.78 | 28.77 | -0.71% | 910 |
| Aug 22, 2025 | 28.85 | 28.99 | 28.85 | 28.99 | 28.97 | 2.91% | 657 |
| Aug 21, 2025 | 28.18 | 28.20 | 28.12 | 28.17 | 28.15 | -0.04% | 1,817 |
| Aug 20, 2025 | 28.14 | 28.18 | 28.13 | 28.18 | 28.16 | -0.23% | 1,858 |
| Aug 19, 2025 | 28.21 | 28.24 | 28.20 | 28.24 | 28.23 | - | 1,296 |
| Aug 18, 2025 | 28.19 | 28.24 | 28.19 | 28.24 | 28.23 | 0.13% | 2,673 |
| Aug 15, 2025 | 28.22 | 28.22 | 28.20 | 28.21 | 28.19 | -0.26% | 498 |
| Aug 14, 2025 | 28.25 | 28.28 | 28.20 | 28.28 | 28.26 | -0.88% | 1,345 |