Frontier Asset Global Small Cap Equity ETF (FGSM)
NYSEARCA: FGSM · Real-Time Price · USD
26.93
-0.09 (-0.35%)
Jun 27, 2025, 4:00 PM - Market closed

FGSM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.0027.0026.8026.9326.93-0.36%2,157
Jun 26, 202526.8627.0226.8627.0226.811.59%2,267
Jun 25, 202526.6326.6726.6026.6026.40-0.74%1,673
Jun 24, 202526.8126.8526.7926.8026.590.95%27,877
Jun 23, 202526.5226.5526.5226.5526.340.74%518
Jun 20, 202526.3726.3726.3326.3526.15-0.09%1,750
Jun 18, 202526.5526.5626.3426.3826.170.28%2,744
Jun 17, 202526.5226.5226.2726.3026.10-0.95%8,596
Jun 16, 202526.7026.7026.5226.5526.350.80%13,141
Jun 13, 202526.4726.4726.3426.3426.14-1.42%757
Jun 12, 202526.7726.7726.7026.7226.510.15%6,019
Jun 11, 202526.7526.8726.6826.6826.47-0.19%5,204
Jun 10, 202526.7926.7926.6926.7326.520.34%4,393
Jun 9, 202526.6326.7426.6326.6426.430.38%2,738
Jun 6, 202526.5826.5826.4726.5426.340.72%325,412
Jun 5, 202526.4526.4526.3526.3526.15-0.16%1,425
Jun 4, 202526.4526.4526.3926.3926.190.12%6,945
Jun 3, 202526.2926.3926.2926.3626.160.61%3,428
Jun 2, 202526.0426.2226.0426.2026.000.35%4,876
May 30, 202526.0126.1326.0126.1125.910.03%2,406
May 29, 202526.0126.1225.9626.1025.900.34%2,947
May 28, 202526.1126.1126.0126.0125.81-0.94%18,906
May 27, 202526.1526.2726.1526.2626.061.97%3,215
May 23, 202525.7525.8125.7025.7525.550.15%2,640
May 22, 202525.7625.8425.7125.7125.52-0.07%1,709
May 21, 202526.0026.0025.7325.7325.53-1.75%6,041
May 20, 202526.2326.2326.1526.1925.990.08%4,217
May 19, 202526.0126.1726.0126.1725.97-0.05%503
May 16, 202526.2426.2426.1426.1825.980.65%39,820
May 15, 202525.8626.0125.8626.0125.810.43%6,060
May 14, 202525.9525.9525.9025.9025.70-0.60%2,541
May 13, 202525.8426.1325.8426.0625.860.66%7,630
May 12, 202525.8425.9425.8425.8925.692.43%7,941
May 9, 202525.3725.3725.2725.2725.080.17%3,383
May 8, 202525.2425.3525.2325.2325.041.02%4,925
May 7, 202525.0025.0824.9424.9824.78-0.16%3,668
May 6, 202525.0225.0225.0225.0224.82-0.03%3,280
May 5, 202525.1025.1925.0325.0324.83-0.01%2,691
May 2, 202525.0125.1324.9725.0324.841.65%10,913
May 1, 202524.6724.6724.6224.6224.430.05%1,455
Apr 30, 202524.2924.6124.2924.6124.42-0.21%1,966
Apr 29, 202524.7324.7524.6524.6624.470.32%5,200
Apr 28, 202524.4124.5824.4124.5824.390.85%1,515
Apr 25, 202524.3024.3824.3024.3824.19-0.08%663
Apr 24, 202524.4024.4024.4024.4024.211.62%291
Apr 23, 202524.0524.0523.9524.0123.820.55%2,154
Apr 22, 202523.6823.9023.6823.8723.692.22%875
Apr 21, 202523.3523.3623.1523.3623.18-1.28%3,903
Apr 17, 202523.7923.8123.6623.6623.481.17%18,380
Apr 16, 202523.4723.6123.2223.3923.21-0.51%1,836