Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
48.11
+0.11 (0.23%)
Nov 28, 2025, 1:00 PM EST - Market closed
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 48.09 | 48.11 | 47.88 | 48.11 | 48.11 | 0.23% | 11,399 |
| Nov 26, 2025 | 47.76 | 48.05 | 47.49 | 48.00 | 48.00 | 1.74% | 34,999 |
| Nov 25, 2025 | 46.78 | 47.19 | 46.38 | 47.18 | 47.18 | 0.70% | 17,923 |
| Nov 24, 2025 | 46.46 | 46.87 | 46.20 | 46.85 | 46.85 | 1.17% | 41,310 |
| Nov 21, 2025 | 46.07 | 46.48 | 45.41 | 46.31 | 46.31 | 0.41% | 171,529 |
| Nov 20, 2025 | 47.82 | 47.82 | 46.04 | 46.12 | 46.12 | -1.72% | 311,815 |
| Nov 19, 2025 | 46.98 | 47.32 | 46.66 | 46.93 | 46.93 | 0.12% | 88,795 |
| Nov 18, 2025 | 46.98 | 47.13 | 46.58 | 46.87 | 46.87 | -0.99% | 184,481 |
| Nov 17, 2025 | 47.60 | 48.04 | 47.10 | 47.34 | 47.34 | -0.51% | 173,793 |
| Nov 14, 2025 | 47.01 | 47.82 | 47.00 | 47.59 | 47.59 | -0.26% | 134,345 |
| Nov 13, 2025 | 48.69 | 48.78 | 47.58 | 47.71 | 47.71 | -1.69% | 189,617 |
| Nov 12, 2025 | 48.70 | 48.70 | 48.34 | 48.53 | 48.53 | 0.39% | 208,906 |
| Nov 11, 2025 | 48.48 | 48.48 | 48.04 | 48.34 | 48.34 | 0.19% | 166,407 |
| Nov 10, 2025 | 48.06 | 48.26 | 47.90 | 48.25 | 48.25 | 1.84% | 135,933 |
| Nov 7, 2025 | 47.10 | 47.38 | 46.65 | 47.38 | 47.38 | -0.25% | 234,803 |
| Nov 6, 2025 | 47.81 | 47.96 | 47.34 | 47.50 | 47.50 | -1.47% | 171,884 |
| Nov 5, 2025 | 47.69 | 48.30 | 47.50 | 48.21 | 48.21 | 1.52% | 117,634 |
| Nov 4, 2025 | 48.30 | 48.30 | 47.35 | 47.49 | 47.49 | -3.48% | 376,384 |
| Nov 3, 2025 | 49.00 | 49.24 | 48.76 | 49.20 | 49.20 | 1.91% | 222,788 |
| Oct 31, 2025 | 48.14 | 48.39 | 48.04 | 48.28 | 48.28 | 0.35% | 285,977 |
| Oct 30, 2025 | 47.96 | 48.29 | 47.81 | 48.11 | 48.11 | -0.58% | 164,303 |
| Oct 29, 2025 | 48.45 | 48.60 | 48.07 | 48.39 | 48.39 | 0.92% | 181,489 |
| Oct 28, 2025 | 47.72 | 48.01 | 47.49 | 47.95 | 47.95 | 0.55% | 121,048 |
| Oct 27, 2025 | 47.81 | 47.81 | 47.38 | 47.69 | 47.69 | 1.12% | 170,482 |
| Oct 24, 2025 | 47.20 | 47.23 | 47.06 | 47.16 | 47.16 | 0.79% | 68,461 |
| Oct 23, 2025 | 46.32 | 46.88 | 46.32 | 46.79 | 46.79 | 0.71% | 191,476 |
| Oct 22, 2025 | 46.57 | 47.01 | 46.09 | 46.46 | 46.46 | 0.09% | 127,200 |
| Oct 21, 2025 | 46.75 | 47.87 | 46.41 | 46.42 | 46.42 | -1.29% | 121,363 |
| Oct 20, 2025 | 46.97 | 47.22 | 46.87 | 47.03 | 47.03 | 1.28% | 121,074 |
| Oct 17, 2025 | 46.25 | 46.45 | 46.08 | 46.43 | 46.43 | 0.32% | 133,889 |
| Oct 16, 2025 | 46.29 | 46.64 | 46.10 | 46.28 | 46.28 | 1.03% | 299,008 |
| Oct 15, 2025 | 45.82 | 45.88 | 45.40 | 45.81 | 45.81 | 2.03% | 167,481 |
| Oct 14, 2025 | 44.79 | 45.17 | 44.10 | 44.90 | 44.90 | -0.44% | 135,070 |
| Oct 13, 2025 | 45.29 | 45.29 | 44.70 | 45.10 | 45.10 | 2.76% | 135,646 |
| Oct 10, 2025 | 45.82 | 45.82 | 43.77 | 43.89 | 43.89 | -2.83% | 139,012 |
| Oct 9, 2025 | 45.99 | 45.99 | 44.99 | 45.17 | 45.17 | -0.95% | 113,066 |
| Oct 8, 2025 | 44.99 | 45.84 | 44.99 | 45.61 | 45.61 | 1.43% | 234,323 |
| Oct 7, 2025 | 45.72 | 45.72 | 44.93 | 44.96 | 44.96 | -0.57% | 90,490 |
| Oct 6, 2025 | 45.22 | 45.42 | 45.17 | 45.22 | 45.22 | 0.18% | 122,792 |
| Oct 3, 2025 | 45.06 | 45.27 | 44.95 | 45.14 | 45.14 | 0.40% | 102,411 |
| Oct 2, 2025 | 45.23 | 45.23 | 44.59 | 44.96 | 44.96 | 0.47% | 89,616 |
| Oct 1, 2025 | 44.60 | 44.81 | 44.43 | 44.75 | 44.75 | 0.99% | 111,968 |
| Sep 30, 2025 | 44.22 | 44.34 | 43.92 | 44.31 | 44.31 | 0.52% | 183,272 |
| Sep 29, 2025 | 44.25 | 44.33 | 44.05 | 44.08 | 44.08 | -0.11% | 243,082 |
| Sep 26, 2025 | 44.03 | 44.25 | 43.84 | 44.13 | 43.91 | -0.05% | 181,952 |
| Sep 25, 2025 | 44.59 | 44.59 | 44.03 | 44.15 | 43.93 | -1.10% | 85,281 |
| Sep 24, 2025 | 45.18 | 45.18 | 44.50 | 44.64 | 44.42 | -1.04% | 140,990 |
| Sep 23, 2025 | 45.10 | 45.31 | 45.05 | 45.11 | 44.89 | 0.49% | 197,638 |
| Sep 22, 2025 | 44.50 | 44.94 | 44.31 | 44.89 | 44.67 | 1.17% | 109,715 |
| Sep 19, 2025 | 44.62 | 44.62 | 44.00 | 44.37 | 44.15 | -0.58% | 207,511 |