Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
37.55
+0.42 (1.13%)
May 9, 2025, 1:45 PM - Market open

FRDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202537.5737.7137.5037.56-1.16%3,084
May 8, 202536.9937.3436.9837.1337.130.27%70,813
May 7, 202536.7337.1936.7337.0337.03-0.19%63,961
May 6, 202537.3437.3435.6937.1037.10-0.43%94,300
May 5, 202537.3637.3637.0637.2637.260.73%214,811
May 2, 202537.1037.3836.9136.9936.992.15%78,117
May 1, 202536.2236.4235.7036.2136.210.17%87,186
Apr 30, 202536.2336.2335.7236.1536.15-0.41%73,166
Apr 29, 202536.2536.4136.1436.3036.300.58%79,658
Apr 28, 202535.9736.0935.8136.0936.090.36%130,748
Apr 25, 202535.6635.9835.6635.9635.960.03%67,144
Apr 24, 202535.6235.9935.3935.9535.951.67%58,962
Apr 23, 202535.5435.8735.3435.3635.361.06%481,589
Apr 22, 202534.5735.1234.5734.9934.991.33%117,725
Apr 21, 202534.9934.9934.3134.5334.53-0.12%142,323
Apr 17, 202534.7034.7334.3534.5734.570.88%87,393
Apr 16, 202534.6634.6634.0034.2734.27-0.70%417,114
Apr 15, 202534.5034.6134.3634.5134.510.50%519,820
Apr 14, 202534.6134.6133.9634.3434.341.25%387,946
Apr 11, 202533.3234.0733.1933.9233.924.16%220,694
Apr 10, 202533.3633.3632.2532.5632.56-2.69%179,625
Apr 9, 202531.1833.8030.7033.4633.468.07%470,829
Apr 8, 202532.5032.5130.7030.9630.96-2.18%155,047
Apr 7, 202530.7632.4530.6831.6531.65-2.04%601,242
Apr 4, 202533.1133.3832.1532.3132.31-5.77%278,031
Apr 3, 202534.0134.9134.0134.2934.29-2.61%274,770
Apr 2, 202534.9035.3834.9035.2135.21-0.37%562,133
Apr 1, 202535.1635.4035.0835.3435.340.82%69,329
Mar 31, 202534.7235.0734.5035.0535.05-0.25%103,794
Mar 28, 202535.5635.5635.0835.1435.14-2.44%92,715
Mar 27, 202535.9236.1435.8436.0235.750.31%92,469
Mar 26, 202536.3336.3735.8735.9135.64-1.43%89,940
Mar 25, 202536.3036.4936.3036.4336.150.66%90,198
Mar 24, 202536.1236.3636.1236.1935.910.22%62,057
Mar 21, 202535.9536.1135.8736.1135.83-0.17%71,753
Mar 20, 202535.9336.1735.8936.1735.89-0.47%80,063
Mar 19, 202536.0036.4536.0036.3436.060.41%274,284
Mar 18, 202536.1036.2435.9236.1935.91-0.22%78,596
Mar 17, 202535.8836.3635.7636.2735.992.14%94,465
Mar 14, 202535.2135.6335.2135.5135.241.40%60,146
Mar 13, 202534.6435.0534.6435.0234.750.29%60,423
Mar 12, 202534.8335.1134.6034.9234.651.19%98,420
Mar 11, 202534.5434.8234.2734.5134.250.51%189,574
Mar 10, 202534.8734.8734.1434.3434.07-2.93%126,664
Mar 7, 202535.1435.4334.9535.3735.100.77%174,530
Mar 6, 202535.2335.4635.0335.1034.83-0.85%74,063
Mar 5, 202534.6735.5234.6735.4035.132.82%104,083
Mar 4, 202534.2034.8734.0034.4334.170.41%245,493
Mar 3, 202534.7334.9134.1034.2934.03-0.52%231,276
Feb 28, 202534.5134.7334.1734.4734.21-0.72%69,028