Freedom 100 Emerging Markets ETF (FRDM)
35.28
+0.44
(+1.26%)
USD |
BATS |
Nov 04, 16:00
35.28
0.00 (0.00%)
Pre-Market: 20:00
FRDM Price: 35.28 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 35.29 | 35.62 | 35.22 | 35.28 | 152426.0 |
| Nov 01, 2024 | 35.08 | 35.18 | 34.75 | 34.84 | 947075.0 |
| Oct 31, 2024 | 34.93 | 34.93 | 34.55 | 34.77 | 400102.0 |
| Oct 30, 2024 | 35.37 | 35.40 | 35.14 | 35.19 | 41738.00 |
| Oct 29, 2024 | 35.53 | 35.75 | 35.53 | 35.64 | 48970.00 |
| Oct 28, 2024 | 36.03 | 36.06 | 35.64 | 35.73 | 34727.00 |
| Oct 25, 2024 | 36.24 | 36.49 | 35.71 | 35.87 | 69955.00 |
| Oct 24, 2024 | 35.77 | 35.82 | 35.52 | 35.61 | 53519.00 |
| Oct 23, 2024 | 35.75 | 35.99 | 35.61 | 35.87 | 35638.00 |
| Oct 22, 2024 | 36.06 | 36.06 | 35.79 | 35.92 | 42844.00 |
| Oct 21, 2024 | 36.04 | 36.12 | 35.83 | 36.03 | 44560.00 |
| Oct 18, 2024 | 36.35 | 36.35 | 36.08 | 36.08 | 51532.00 |
| Oct 17, 2024 | 36.10 | 36.49 | 36.10 | 36.17 | 62207.00 |
| Oct 16, 2024 | 35.78 | 36.12 | 35.77 | 35.98 | 31924.00 |
| Oct 15, 2024 | 36.13 | 36.19 | 35.52 | 35.75 | 51871.00 |
| Oct 14, 2024 | 37.97 | 37.97 | 36.00 | 36.28 | 31826.00 |
| Oct 11, 2024 | 35.88 | 36.56 | 35.70 | 36.17 | 59659.00 |
| Oct 10, 2024 | 35.85 | 35.88 | 35.62 | 35.84 | 45980.00 |
| Oct 09, 2024 | 35.60 | 35.88 | 35.58 | 35.82 | 47083.00 |
| Oct 08, 2024 | 35.46 | 35.81 | 35.30 | 35.81 | 76710.00 |
| Oct 07, 2024 | 35.56 | 35.69 | 35.39 | 35.41 | 69977.00 |
| Oct 04, 2024 | 35.46 | 35.53 | 35.14 | 35.34 | 65955.00 |
| Oct 03, 2024 | 35.05 | 35.32 | 35.00 | 35.26 | 33256.00 |
| Oct 02, 2024 | 35.69 | 35.69 | 35.37 | 35.43 | 534930.0 |
| Oct 01, 2024 | 36.03 | 36.03 | 35.31 | 35.69 | 63236.00 |
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
37.30
Maximum
Sep 26 2024
30.36
Average
31.07
Median
Dec 15 2020