Freedom 100 Emerging Markets ETF (FRDM)
BATS: FRDM · Real-Time Price · USD
38.39
-0.14 (-0.35%)
May 20, 2025, 4:00 PM - Market closed
FRDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 38.38 | 38.46 | 38.23 | 38.39 | 38.39 | -0.35% | 96,302 |
| May 19, 2025 | 38.34 | 38.53 | 38.05 | 38.52 | 38.52 | 0.47% | 130,117 |
| May 16, 2025 | 38.51 | 38.53 | 38.13 | 38.34 | 38.34 | -0.78% | 54,700 |
| May 15, 2025 | 38.75 | 38.75 | 38.42 | 38.64 | 38.64 | 0.23% | 123,501 |
| May 14, 2025 | 38.59 | 38.65 | 38.45 | 38.55 | 38.55 | 0.89% | 84,016 |
| May 13, 2025 | 37.38 | 38.36 | 37.38 | 38.21 | 38.21 | 0.79% | 113,994 |
| May 12, 2025 | 38.00 | 38.00 | 37.73 | 37.91 | 37.91 | 1.15% | 283,760 |
| May 9, 2025 | 37.57 | 37.72 | 37.40 | 37.48 | 37.48 | 0.94% | 54,383 |
| May 8, 2025 | 36.99 | 37.34 | 36.98 | 37.13 | 37.13 | 0.27% | 70,813 |
| May 7, 2025 | 36.73 | 37.19 | 36.73 | 37.03 | 37.03 | -0.19% | 63,961 |
| May 6, 2025 | 37.34 | 37.34 | 35.69 | 37.10 | 37.10 | -0.43% | 94,300 |
| May 5, 2025 | 37.36 | 37.36 | 37.06 | 37.26 | 37.26 | 0.73% | 214,811 |
| May 2, 2025 | 37.10 | 37.38 | 36.91 | 36.99 | 36.99 | 2.15% | 78,117 |
| May 1, 2025 | 36.22 | 36.42 | 35.70 | 36.21 | 36.21 | 0.17% | 87,186 |
| Apr 30, 2025 | 36.23 | 36.23 | 35.72 | 36.15 | 36.15 | -0.41% | 73,166 |
| Apr 29, 2025 | 36.25 | 36.41 | 36.14 | 36.30 | 36.30 | 0.58% | 79,658 |
| Apr 28, 2025 | 35.97 | 36.09 | 35.81 | 36.09 | 36.09 | 0.36% | 130,748 |
| Apr 25, 2025 | 35.66 | 35.98 | 35.66 | 35.96 | 35.96 | 0.03% | 67,144 |
| Apr 24, 2025 | 35.62 | 35.99 | 35.39 | 35.95 | 35.95 | 1.67% | 58,962 |
| Apr 23, 2025 | 35.54 | 35.87 | 35.34 | 35.36 | 35.36 | 1.06% | 481,589 |
| Apr 22, 2025 | 34.57 | 35.12 | 34.57 | 34.99 | 34.99 | 1.33% | 117,725 |
| Apr 21, 2025 | 34.99 | 34.99 | 34.31 | 34.53 | 34.53 | -0.12% | 142,323 |
| Apr 17, 2025 | 34.70 | 34.73 | 34.35 | 34.57 | 34.57 | 0.88% | 87,393 |
| Apr 16, 2025 | 34.66 | 34.66 | 34.00 | 34.27 | 34.27 | -0.70% | 417,114 |
| Apr 15, 2025 | 34.50 | 34.61 | 34.36 | 34.51 | 34.51 | 0.50% | 519,820 |
| Apr 14, 2025 | 34.61 | 34.61 | 33.96 | 34.34 | 34.34 | 1.25% | 387,946 |
| Apr 11, 2025 | 33.32 | 34.07 | 33.19 | 33.92 | 33.92 | 4.16% | 220,694 |
| Apr 10, 2025 | 33.36 | 33.36 | 32.25 | 32.56 | 32.56 | -2.69% | 179,625 |
| Apr 9, 2025 | 31.18 | 33.80 | 30.70 | 33.46 | 33.46 | 8.07% | 470,829 |
| Apr 8, 2025 | 32.50 | 32.51 | 30.70 | 30.96 | 30.96 | -2.18% | 155,047 |
| Apr 7, 2025 | 30.76 | 32.45 | 30.68 | 31.65 | 31.65 | -2.04% | 601,242 |
| Apr 4, 2025 | 33.11 | 33.38 | 32.15 | 32.31 | 32.31 | -5.77% | 278,031 |
| Apr 3, 2025 | 34.01 | 34.91 | 34.01 | 34.29 | 34.29 | -2.61% | 274,770 |
| Apr 2, 2025 | 34.90 | 35.38 | 34.90 | 35.21 | 35.21 | -0.37% | 562,133 |
| Apr 1, 2025 | 35.16 | 35.40 | 35.08 | 35.34 | 35.34 | 0.82% | 69,329 |
| Mar 31, 2025 | 34.72 | 35.07 | 34.50 | 35.05 | 35.05 | -0.25% | 103,794 |
| Mar 28, 2025 | 35.56 | 35.56 | 35.08 | 35.14 | 35.14 | -2.44% | 92,715 |
| Mar 27, 2025 | 35.92 | 36.14 | 35.84 | 36.02 | 35.75 | 0.31% | 92,469 |
| Mar 26, 2025 | 36.33 | 36.37 | 35.87 | 35.91 | 35.64 | -1.43% | 89,940 |
| Mar 25, 2025 | 36.30 | 36.49 | 36.30 | 36.43 | 36.15 | 0.66% | 90,198 |
| Mar 24, 2025 | 36.12 | 36.36 | 36.12 | 36.19 | 35.91 | 0.22% | 62,057 |
| Mar 21, 2025 | 35.95 | 36.11 | 35.87 | 36.11 | 35.83 | -0.17% | 71,753 |
| Mar 20, 2025 | 35.93 | 36.17 | 35.89 | 36.17 | 35.89 | -0.47% | 80,063 |
| Mar 19, 2025 | 36.00 | 36.45 | 36.00 | 36.34 | 36.06 | 0.41% | 274,284 |
| Mar 18, 2025 | 36.10 | 36.24 | 35.92 | 36.19 | 35.91 | -0.22% | 78,596 |
| Mar 17, 2025 | 35.88 | 36.36 | 35.76 | 36.27 | 35.99 | 2.14% | 94,465 |
| Mar 14, 2025 | 35.21 | 35.63 | 35.21 | 35.51 | 35.24 | 1.40% | 60,146 |
| Mar 13, 2025 | 34.64 | 35.05 | 34.64 | 35.02 | 34.75 | 0.29% | 60,423 |
| Mar 12, 2025 | 34.83 | 35.11 | 34.60 | 34.92 | 34.65 | 1.19% | 98,420 |
| Mar 11, 2025 | 34.54 | 34.82 | 34.27 | 34.51 | 34.25 | 0.51% | 189,574 |