Freedom 100 Emerging Markets ETF (FRDM)
35.30
-0.19
(-0.54%)
USD |
BATS |
May 22, 16:00
35.23
-0.07
(-0.20%)
Pre-Market: 20:00
FRDM Price: 35.30 for May 22, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 22, 2024 | 35.42 | 35.50 | 35.16 | 35.30 | 53382.00 |
May 21, 2024 | 35.48 | 35.55 | 35.38 | 35.49 | 42485.00 |
May 20, 2024 | 35.41 | 35.76 | 35.41 | 35.67 | 38862.00 |
May 17, 2024 | 35.40 | 35.67 | 35.40 | 35.63 | 37469.00 |
May 16, 2024 | 35.74 | 35.74 | 35.45 | 35.53 | 64741.00 |
May 15, 2024 | 35.68 | 35.79 | 35.43 | 35.79 | 46475.00 |
May 14, 2024 | 35.00 | 35.32 | 34.80 | 35.31 | 70478.00 |
May 13, 2024 | 34.84 | 34.85 | 34.63 | 34.79 | 40433.00 |
May 10, 2024 | 34.72 | 34.80 | 34.49 | 34.58 | 40798.00 |
May 09, 2024 | 34.32 | 34.64 | 34.30 | 34.56 | 67586.00 |
May 08, 2024 | 33.86 | 34.46 | 33.86 | 34.46 | 45242.00 |
May 07, 2024 | 34.39 | 34.44 | 34.26 | 34.33 | 47852.00 |
May 06, 2024 | 34.20 | 34.40 | 34.20 | 34.39 | 72354.00 |
May 03, 2024 | 33.83 | 34.01 | 33.77 | 34.01 | 160764.0 |
May 02, 2024 | 33.35 | 33.53 | 32.97 | 33.42 | 79964.00 |
May 01, 2024 | 32.75 | 33.39 | 32.75 | 32.80 | 46428.00 |
Apr 30, 2024 | 33.44 | 33.44 | 32.83 | 32.95 | 48273.00 |
Apr 29, 2024 | 32.94 | 33.55 | 32.94 | 33.44 | 54118.00 |
Apr 26, 2024 | 32.85 | 32.99 | 32.73 | 32.92 | 52344.00 |
Apr 25, 2024 | 32.01 | 32.64 | 32.01 | 32.49 | 32654.00 |
Apr 24, 2024 | 32.84 | 32.84 | 32.45 | 32.62 | 51565.00 |
Apr 23, 2024 | 32.25 | 32.68 | 32.25 | 32.65 | 39482.00 |
Apr 22, 2024 | 32.06 | 32.32 | 31.89 | 32.24 | 82037.00 |
Apr 19, 2024 | 32.08 | 32.22 | 31.78 | 32.03 | 93584.00 |
Apr 18, 2024 | 32.33 | 32.54 | 32.07 | 32.31 | 57822.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.89
Minimum
Mar 23 2020
35.79
Maximum
May 15 2024
29.49
Average
29.68
Median
Jan 12 2023