Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
62.01
-2.54 (-3.93%)
At close: Oct 30, 2026, 4:00 PM EDT
61.85
-0.16 (-0.26%)
After-hours: Oct 30, 2026, 8:00 PM EDT
FRDM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 62.74 | 62.75 | 61.37 | 62.01 | 62.01 | -3.93% | 318,059 |
| Oct 29, 2026 | 64.49 | 64.89 | 64.03 | 64.55 | 64.55 | -1.78% | 173,495 |
| Oct 28, 2026 | 65.38 | 65.92 | 65.11 | 65.72 | 65.72 | 2.27% | 186,538 |
| Oct 27, 2026 | 64.32 | 64.55 | 63.72 | 64.26 | 64.26 | 1.69% | 170,764 |
| Oct 26, 2026 | 63.19 | 63.48 | 62.11 | 63.19 | 63.19 | -0.71% | 267,267 |
| Oct 23, 2026 | 63.27 | 63.87 | 63.20 | 63.64 | 63.64 | 0.74% | 318,349 |
| Oct 22, 2026 | 64.03 | 64.52 | 62.89 | 63.17 | 63.17 | -3.72% | 363,066 |
| Oct 21, 2026 | 65.88 | 65.97 | 65.23 | 65.61 | 65.61 | 1.22% | 257,451 |
| Oct 20, 2026 | 64.15 | 65.23 | 63.93 | 64.82 | 64.82 | 0.42% | 177,372 |
| Oct 19, 2026 | 64.92 | 65.65 | 64.55 | 64.55 | 64.55 | 1.03% | 217,907 |
| Oct 16, 2026 | 65.14 | 65.14 | 63.73 | 63.89 | 63.89 | -1.98% | 252,008 |
| Oct 15, 2026 | 64.34 | 65.18 | 63.75 | 65.18 | 65.18 | -1.11% | 32,548 |
| Oct 14, 2026 | 66.45 | 66.61 | 65.59 | 65.91 | 65.91 | -2.26% | 316,895 |
| Oct 13, 2026 | 67.08 | 67.51 | 66.54 | 67.44 | 67.44 | -1.21% | 336,174 |
| Oct 12, 2026 | 69.16 | 69.16 | 68.13 | 68.26 | 68.26 | -1.33% | 248,340 |
| Oct 9, 2026 | 69.36 | 69.36 | 68.89 | 69.18 | 69.18 | 0.60% | 320,937 |
| Oct 8, 2026 | 69.36 | 69.63 | 68.35 | 68.77 | 68.77 | -2.09% | 233,537 |
| Oct 7, 2026 | 70.17 | 70.47 | 69.69 | 70.23 | 70.23 | -1.72% | 243,573 |
| Oct 6, 2026 | 72.72 | 72.72 | 71.44 | 71.46 | 71.46 | -0.97% | 306,095 |
| Oct 5, 2026 | 71.91 | 72.38 | 71.70 | 72.16 | 72.16 | 1.49% | 691,955 |
| Oct 2, 2026 | 71.05 | 71.21 | 70.39 | 71.10 | 71.10 | 1.59% | 280,390 |
| Oct 1, 2026 | 70.11 | 70.13 | 69.01 | 69.99 | 69.99 | 0.04% | 240,719 |
| Sep 30, 2026 | 70.77 | 70.77 | 69.88 | 69.96 | 69.96 | -1.14% | 227,501 |
| Sep 29, 2026 | 70.87 | 70.88 | 70.03 | 70.77 | 70.77 | 0.27% | 358,722 |
| Sep 28, 2026 | 70.91 | 71.25 | 69.72 | 70.58 | 70.58 | -1.79% | 467,510 |
| Sep 25, 2026 | 71.90 | 72.32 | 71.38 | 72.16 | 71.87 | 1.46% | 326,089 |
| Sep 24, 2026 | 71.45 | 71.77 | 70.77 | 71.12 | 70.83 | -0.88% | 406,103 |
| Sep 23, 2026 | 72.61 | 72.61 | 71.51 | 71.75 | 71.46 | -2.39% | 333,308 |
| Sep 22, 2026 | 72.70 | 73.61 | 72.21 | 73.51 | 73.21 | 0.99% | 394,806 |
| Sep 21, 2026 | 71.80 | 72.87 | 71.54 | 72.79 | 72.49 | 3.54% | 328,087 |
| Sep 18, 2026 | 70.23 | 70.30 | 69.56 | 70.30 | 70.01 | 0.30% | 267,503 |
| Sep 17, 2026 | 69.81 | 70.29 | 69.54 | 70.09 | 69.81 | 2.28% | 265,085 |
| Sep 16, 2026 | 69.40 | 69.66 | 67.99 | 68.53 | 68.25 | 0.06% | 249,550 |
| Sep 15, 2026 | 68.82 | 68.86 | 68.13 | 68.49 | 68.21 | 0.20% | 208,847 |
| Sep 14, 2026 | 68.58 | 68.83 | 67.80 | 68.35 | 68.07 | -3.50% | 244,483 |
| Sep 11, 2026 | 71.17 | 71.17 | 70.57 | 70.83 | 70.54 | 1.11% | 321,295 |
| Sep 10, 2026 | 70.47 | 70.63 | 69.93 | 70.05 | 69.77 | -2.31% | 326,008 |
| Sep 9, 2026 | 71.88 | 72.35 | 71.45 | 71.71 | 71.42 | -0.64% | 198,291 |
| Sep 8, 2026 | 71.95 | 72.86 | 71.95 | 72.17 | 71.88 | 1.42% | 238,193 |
| Sep 4, 2026 | 70.02 | 71.20 | 69.87 | 71.16 | 70.87 | 2.17% | 173,763 |
| Sep 3, 2026 | 69.37 | 69.71 | 68.67 | 69.65 | 69.37 | 0.69% | 200,786 |
| Sep 2, 2026 | 68.76 | 69.17 | 68.33 | 69.17 | 68.89 | 0.57% | 298,102 |
| Sep 1, 2026 | 68.87 | 69.36 | 68.26 | 68.78 | 68.50 | 0.03% | 325,907 |
| Aug 31, 2026 | 69.09 | 69.10 | 68.42 | 68.76 | 68.48 | 0.23% | 346,929 |
| Aug 28, 2026 | 69.36 | 69.54 | 68.33 | 68.60 | 68.32 | -0.90% | 276,496 |
| Aug 27, 2026 | 69.35 | 69.38 | 68.82 | 69.22 | 68.94 | 0.17% | 229,185 |
| Aug 26, 2026 | 69.39 | 69.47 | 68.97 | 69.10 | 68.82 | -0.06% | 264,440 |
| Aug 25, 2026 | 68.99 | 69.25 | 68.43 | 69.14 | 68.86 | 1.69% | 169,276 |
| Aug 24, 2026 | 68.16 | 68.20 | 67.28 | 67.99 | 67.71 | -1.05% | 162,550 |
| Aug 21, 2026 | 68.96 | 69.14 | 68.56 | 68.71 | 68.43 | 1.21% | 254,999 |