Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
45.22
+0.08 (0.18%)
At close: Oct 6, 2025, 4:00 PM EDT
45.22
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 45.22 | 45.42 | 45.17 | 45.28 | - | 0.31% | 85,491 |
| 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 | 43.92 | -0.05% | 181,952 |
| Sep 25, 2025 | 44.59 | 44.59 | 44.03 | 44.15 | 43.94 | -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 | 44.16 | -0.58% | 207,511 |
| Sep 18, 2025 | 44.15 | 44.64 | 44.15 | 44.63 | 44.41 | 0.65% | 268,125 |
| Sep 17, 2025 | 44.53 | 44.70 | 44.12 | 44.34 | 44.13 | -0.43% | 122,926 |
| Sep 16, 2025 | 44.62 | 44.71 | 44.34 | 44.53 | 44.31 | 0.70% | 143,910 |
| Sep 15, 2025 | 43.86 | 44.32 | 43.86 | 44.22 | 44.01 | 0.84% | 127,294 |
| Sep 12, 2025 | 44.01 | 44.08 | 43.80 | 43.85 | 43.64 | -0.20% | 122,039 |
| Sep 11, 2025 | 43.56 | 43.99 | 43.40 | 43.94 | 43.73 | 1.74% | 118,135 |
| Sep 10, 2025 | 43.29 | 43.34 | 42.98 | 43.19 | 42.98 | 1.05% | 134,919 |
| Sep 9, 2025 | 42.90 | 42.90 | 42.63 | 42.74 | 42.53 | 0.19% | 92,239 |
| Sep 8, 2025 | 42.75 | 42.85 | 42.53 | 42.66 | 42.45 | 0.19% | 97,019 |
| Sep 5, 2025 | 42.73 | 43.43 | 42.34 | 42.58 | 42.37 | 1.04% | 96,511 |
| Sep 4, 2025 | 42.08 | 42.16 | 41.78 | 42.14 | 41.94 | 0.55% | 91,717 |
| Sep 3, 2025 | 41.95 | 42.02 | 41.68 | 41.91 | 41.71 | 0.96% | 152,981 |
| Sep 2, 2025 | 41.32 | 41.52 | 41.02 | 41.51 | 41.31 | -0.43% | 149,702 |
| Aug 29, 2025 | 41.97 | 41.97 | 41.58 | 41.69 | 41.49 | -1.09% | 72,309 |
| Aug 28, 2025 | 42.05 | 42.18 | 41.88 | 42.15 | 41.95 | 0.43% | 73,725 |
| Aug 27, 2025 | 41.58 | 41.98 | 41.58 | 41.97 | 41.77 | - | 108,426 |
| Aug 26, 2025 | 42.07 | 42.08 | 41.77 | 41.97 | 41.77 | -0.02% | 100,833 |
| Aug 25, 2025 | 42.15 | 42.28 | 41.98 | 41.98 | 41.78 | -0.43% | 94,720 |
| Aug 22, 2025 | 41.62 | 42.26 | 41.42 | 42.16 | 41.96 | 1.64% | 201,108 |
| Aug 21, 2025 | 41.78 | 41.78 | 41.43 | 41.48 | 41.28 | -0.53% | 341,157 |
| Aug 20, 2025 | 41.87 | 41.87 | 41.47 | 41.70 | 41.50 | -0.38% | 92,812 |
| Aug 19, 2025 | 42.25 | 42.25 | 41.81 | 41.86 | 41.66 | -1.02% | 109,457 |
| Aug 18, 2025 | 42.49 | 42.49 | 42.12 | 42.29 | 42.09 | 0.33% | 88,042 |
| Aug 15, 2025 | 42.35 | 42.35 | 42.07 | 42.15 | 41.95 | 0.05% | 107,829 |
| Aug 14, 2025 | 42.23 | 42.23 | 41.87 | 42.13 | 41.93 | -0.92% | 109,076 |
| Aug 13, 2025 | 42.45 | 42.61 | 42.42 | 42.52 | 42.31 | 0.52% | 261,628 |
| Aug 12, 2025 | 42.08 | 42.67 | 41.87 | 42.30 | 42.10 | 1.63% | 184,300 |
| Aug 11, 2025 | 41.72 | 41.81 | 41.60 | 41.62 | 41.42 | -0.55% | 104,330 |
| Aug 8, 2025 | 41.36 | 41.85 | 41.36 | 41.85 | 41.65 | 0.72% | 69,394 |
| Aug 7, 2025 | 40.50 | 41.59 | 40.50 | 41.55 | 41.35 | 1.44% | 76,728 |
| Aug 6, 2025 | 40.97 | 41.00 | 40.61 | 40.96 | 40.76 | 0.64% | 75,682 |
| Aug 5, 2025 | 40.73 | 40.82 | 40.51 | 40.70 | 40.50 | -0.12% | 98,813 |
| Aug 4, 2025 | 40.84 | 40.84 | 40.58 | 40.75 | 40.55 | 1.49% | 77,152 |
| Aug 1, 2025 | 40.59 | 40.59 | 39.97 | 40.15 | 39.96 | -0.35% | 127,463 |
| Jul 31, 2025 | 40.50 | 40.50 | 40.15 | 40.29 | 40.09 | -0.44% | 91,491 |
| Jul 30, 2025 | 40.66 | 40.66 | 40.25 | 40.47 | 40.27 | 0.10% | 143,883 |
| Jul 29, 2025 | 40.39 | 40.52 | 40.25 | 40.43 | 40.23 | 0.15% | 58,608 |
| Jul 28, 2025 | 40.89 | 40.89 | 40.25 | 40.37 | 40.17 | -1.03% | 75,415 |