Frontier Asset Global Small Cap Equity ETF (FGSM)

NYSEARCA: FGSM · Real-Time Price · USD

35.81

+0.09 (0.24%)

At close: Aug 11, 2026, 4:00 PM EDT

35.81

0.00 (0.00%)

After-hours: Aug 11, 2026, 6:30 PM EDT

FGSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	35.95	35.95	35.81	35.81	35.81	0.24%	1,862
Aug 10, 2026	35.80	35.82	35.72	35.72	35.72	-0.41%	24,261
Aug 7, 2026	35.71	35.87	35.71	35.87	35.87	0.98%	8,266
Aug 6, 2026	35.76	35.76	35.52	35.52	35.52	-0.43%	567
Aug 5, 2026	36.12	36.12	35.68	35.68	35.67	-0.04%	1,025
Aug 4, 2026	35.41	35.72	35.40	35.69	35.69	1.60%	2,490
Aug 3, 2026	35.08	35.13	35.08	35.13	35.13	1.21%	1,282
Jul 31, 2026	34.74	34.74	34.71	34.71	34.71	-0.22%	329
Jul 30, 2026	34.75	34.78	34.75	34.78	34.78	1.63%	738
Jul 29, 2026	34.25	34.59	34.23	34.23	34.23	-1.19%	3,008
Jul 28, 2026	34.49	34.65	34.49	34.64	34.64	0.02%	21,069
Jul 27, 2026	34.54	34.63	34.54	34.63	34.63	0.41%	363
Jul 24, 2026	34.46	34.49	34.46	34.49	34.49	0.38%	159
Jul 23, 2026	34.29	34.36	34.29	34.36	34.36	-0.97%	429
Jul 22, 2026	34.65	34.70	34.65	34.69	34.69	-0.11%	702
Jul 21, 2026	34.64	34.73	34.62	34.73	34.73	1.28%	1,279
Jul 20, 2026	34.29	34.29	34.29	34.29	34.29	-0.55%	268
Jul 17, 2026	34.60	34.60	34.38	34.48	34.48	-0.78%	861
Jul 16, 2026	34.77	34.78	34.75	34.75	34.75	-0.01%	1,026
Jul 15, 2026	35.40	35.40	34.71	34.76	34.76	0.47%	1,184
Jul 14, 2026	34.70	34.71	34.53	34.60	34.60	0.56%	1,370
Jul 13, 2026	34.45	34.45	34.38	34.41	34.41	-0.71%	3,335
Jul 10, 2026	34.47	34.65	34.47	34.65	34.65	0.46%	1,591
Jul 9, 2026	34.54	34.58	34.49	34.49	34.49	0.79%	1,073
Jul 8, 2026	34.31	34.31	34.15	34.22	34.22	-0.96%	4,034
Jul 7, 2026	34.68	34.68	34.47	34.55	34.55	-1.28%	2,965
Jul 6, 2026	34.95	35.03	34.95	35.00	35.00	0.80%	5,185
Jul 2, 2026	35.07	35.07	34.59	34.73	34.73	-0.22%	966
Jul 1, 2026	34.97	34.97	34.80	34.80	34.80	-0.17%	466
Jun 30, 2026	34.76	34.90	34.76	34.86	34.86	0.43%	931
Jun 29, 2026	34.66	34.71	34.58	34.71	34.71	-0.05%	670
Jun 26, 2026	33.97	34.92	33.97	34.92	34.73	0.30%	1,784
Jun 25, 2026	34.87	34.87	34.74	34.82	34.63	0.68%	1,419
Jun 24, 2026	34.57	34.59	34.54	34.59	34.40	0.24%	1,038
Jun 23, 2026	34.51	34.64	31.79	34.50	34.31	-0.99%	3,801
Jun 22, 2026	34.95	34.95	34.82	34.85	34.66	0.31%	1,253
Jun 18, 2026	34.61	34.74	34.61	34.74	34.55	0.89%	785
Jun 17, 2026	35.10	35.10	34.43	34.43	34.25	-1.05%	1,481
Jun 16, 2026	35.13	35.13	34.80	34.80	34.61	-0.06%	988
Jun 15, 2026	35.15	35.15	34.81	34.82	34.63	-0.04%	3,575
Jun 12, 2026	34.78	34.91	34.78	34.83	34.64	0.97%	5,266
Jun 11, 2026	34.08	34.50	34.07	34.50	34.31	2.54%	7,540
Jun 10, 2026	34.19	34.22	33.41	33.64	33.46	-1.22%	10,376
Jun 9, 2026	34.26	34.26	34.00	34.06	33.87	0.33%	533
Jun 8, 2026	34.03	34.03	33.95	33.95	33.76	0.48%	3,096
Jun 5, 2026	34.12	34.12	33.78	33.78	33.60	-2.41%	650
Jun 4, 2026	34.53	34.63	34.53	34.62	34.43	0.91%	780
Jun 3, 2026	34.36	34.36	34.25	34.31	34.12	-0.71%	476
Jun 2, 2026	34.46	34.55	34.46	34.55	34.36	0.59%	1,959
Jun 1, 2026	34.19	34.35	34.19	34.35	34.16	-0.47%	1,164