Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
35.14
-0.88 (-2.44%)
At close: Mar 28, 2025, 4:00 PM
35.60
+0.46 (1.31%)
After-hours: Mar 28, 2025, 5:29 PM EDT
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 35.56 | 35.56 | 35.17 | 35.26 | - | -2.11% | 36,211 |
| Mar 27, 2025 | 35.92 | 36.14 | 35.84 | 36.02 | 36.02 | 0.31% | 92,469 |
| Mar 26, 2025 | 36.33 | 36.37 | 35.87 | 35.91 | 35.91 | -1.43% | 89,940 |
| Mar 25, 2025 | 36.30 | 36.49 | 36.30 | 36.43 | 36.43 | 0.66% | 90,198 |
| Mar 24, 2025 | 36.12 | 36.36 | 36.12 | 36.19 | 36.19 | 0.22% | 62,057 |
| Mar 21, 2025 | 35.95 | 36.11 | 35.87 | 36.11 | 36.11 | -0.17% | 71,753 |
| Mar 20, 2025 | 35.93 | 36.17 | 35.89 | 36.17 | 36.17 | -0.47% | 80,063 |
| Mar 19, 2025 | 36.00 | 36.45 | 36.00 | 36.34 | 36.34 | 0.41% | 274,284 |
| Mar 18, 2025 | 36.10 | 36.24 | 35.92 | 36.19 | 36.19 | -0.22% | 78,596 |
| Mar 17, 2025 | 35.88 | 36.36 | 35.76 | 36.27 | 36.27 | 2.14% | 94,465 |
| Mar 14, 2025 | 35.21 | 35.63 | 35.21 | 35.51 | 35.51 | 1.40% | 60,146 |
| Mar 13, 2025 | 34.64 | 35.05 | 34.64 | 35.02 | 35.02 | 0.29% | 60,423 |
| Mar 12, 2025 | 34.83 | 35.11 | 34.60 | 34.92 | 34.92 | 1.19% | 98,420 |
| Mar 11, 2025 | 34.54 | 34.82 | 34.27 | 34.51 | 34.51 | 0.51% | 189,574 |
| Mar 10, 2025 | 34.87 | 34.87 | 34.14 | 34.34 | 34.34 | -2.93% | 126,664 |
| Mar 7, 2025 | 35.14 | 35.43 | 34.95 | 35.37 | 35.37 | 0.77% | 174,530 |
| Mar 6, 2025 | 35.23 | 35.46 | 35.03 | 35.10 | 35.10 | -0.85% | 74,063 |
| Mar 5, 2025 | 34.67 | 35.52 | 34.67 | 35.40 | 35.40 | 2.82% | 104,083 |
| Mar 4, 2025 | 34.20 | 34.87 | 34.00 | 34.43 | 34.43 | 0.41% | 245,493 |
| Mar 3, 2025 | 34.73 | 34.91 | 34.10 | 34.29 | 34.29 | -0.52% | 231,276 |
| Feb 28, 2025 | 34.51 | 34.73 | 34.17 | 34.47 | 34.47 | -0.72% | 69,028 |
| Feb 27, 2025 | 35.35 | 35.38 | 34.65 | 34.72 | 34.72 | -2.53% | 66,582 |
| Feb 26, 2025 | 35.67 | 35.92 | 35.61 | 35.62 | 35.62 | 0.65% | 73,342 |
| Feb 25, 2025 | 35.58 | 35.59 | 35.20 | 35.39 | 35.39 | -0.34% | 154,093 |
| Feb 24, 2025 | 35.64 | 35.77 | 35.38 | 35.51 | 35.51 | -0.36% | 89,406 |
| Feb 21, 2025 | 36.01 | 36.15 | 35.60 | 35.64 | 35.64 | -0.94% | 185,427 |
| Feb 20, 2025 | 36.07 | 36.07 | 35.77 | 35.98 | 35.98 | 0.84% | 107,075 |
| Feb 19, 2025 | 35.67 | 35.91 | 35.67 | 35.68 | 35.68 | -0.42% | 220,374 |
| Feb 18, 2025 | 35.93 | 35.98 | 35.77 | 35.83 | 35.83 | 0.06% | 79,225 |
| Feb 14, 2025 | 35.54 | 35.98 | 35.54 | 35.81 | 35.81 | 0.20% | 58,422 |
| Feb 13, 2025 | 35.45 | 35.81 | 35.39 | 35.74 | 35.74 | 0.85% | 259,950 |
| Feb 12, 2025 | 35.23 | 35.59 | 35.06 | 35.44 | 35.44 | 0.14% | 290,703 |
| Feb 11, 2025 | 35.10 | 35.39 | 35.10 | 35.39 | 35.39 | 0.80% | 54,001 |
| Feb 10, 2025 | 35.05 | 35.30 | 34.91 | 35.11 | 35.11 | 1.39% | 83,264 |
| Feb 7, 2025 | 35.41 | 35.45 | 34.63 | 34.63 | 34.63 | -1.84% | 126,365 |
| Feb 6, 2025 | 34.95 | 35.37 | 34.87 | 35.28 | 35.28 | 1.06% | 138,906 |
| Feb 5, 2025 | 34.51 | 34.95 | 34.48 | 34.91 | 34.91 | 0.95% | 170,830 |
| Feb 4, 2025 | 34.23 | 34.64 | 34.12 | 34.58 | 34.58 | 2.28% | 66,818 |
| Feb 3, 2025 | 33.65 | 34.00 | 33.41 | 33.81 | 33.81 | -0.65% | 132,546 |
| Jan 31, 2025 | 34.46 | 34.89 | 34.01 | 34.03 | 34.03 | -1.56% | 100,731 |
| Jan 30, 2025 | 34.05 | 34.84 | 34.05 | 34.57 | 34.57 | 1.71% | 67,904 |
| Jan 29, 2025 | 34.23 | 34.32 | 33.89 | 33.99 | 33.99 | -0.06% | 59,541 |
| Jan 28, 2025 | 33.96 | 34.19 | 33.73 | 34.01 | 34.01 | -0.03% | 97,272 |
| Jan 27, 2025 | 34.06 | 34.21 | 33.79 | 34.02 | 34.02 | -2.35% | 78,305 |
| Jan 24, 2025 | 34.89 | 35.01 | 34.75 | 34.84 | 34.84 | 0.40% | 152,822 |
| Jan 23, 2025 | 34.49 | 34.89 | 34.20 | 34.70 | 34.70 | -0.09% | 62,221 |
| Jan 22, 2025 | 34.66 | 34.96 | 34.65 | 34.73 | 34.73 | 1.02% | 87,872 |
| Jan 21, 2025 | 34.03 | 34.62 | 34.00 | 34.38 | 34.38 | 1.60% | 99,670 |
| Jan 17, 2025 | 33.74 | 34.19 | 33.74 | 33.84 | 33.84 | 0.53% | 109,276 |
| Jan 16, 2025 | 33.64 | 33.94 | 33.60 | 33.66 | 33.66 | 0.12% | 120,449 |