Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
47.38
-0.12 (-0.25%)
Nov 7, 2025, 4:00 PM EST - Market closed
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 47.10 | 47.38 | 46.65 | 47.38 | 47.38 | -0.25% | 234,708 |
| 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% | 117,594 |
| 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 | 43.92 | -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 |