Freedom 100 Emerging Markets ETF (FRDM)
32.62
-0.03
(-0.09%)
USD |
BATS |
Apr 24, 16:00
32.50
-0.12
(-0.37%)
After-Hours: 20:00
FRDM Price: 32.62 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
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 |
Apr 17, 2024 | 32.23 | 32.46 | 31.98 | 32.21 | 77318.00 |
Apr 16, 2024 | 32.35 | 32.35 | 31.88 | 32.07 | 157623.0 |
Apr 15, 2024 | 33.31 | 33.31 | 32.62 | 32.70 | 51542.00 |
Apr 12, 2024 | 33.69 | 33.69 | 33.11 | 33.18 | 71915.00 |
Apr 11, 2024 | 34.20 | 34.24 | 33.78 | 34.17 | 35915.00 |
Apr 10, 2024 | 33.90 | 34.00 | 33.71 | 33.89 | 43403.00 |
Apr 09, 2024 | 34.52 | 34.54 | 34.25 | 34.50 | 62237.00 |
Apr 08, 2024 | 34.12 | 34.32 | 34.12 | 34.28 | 42030.00 |
Apr 05, 2024 | 33.86 | 34.04 | 33.73 | 33.92 | 53982.00 |
Apr 04, 2024 | 34.01 | 34.54 | 33.84 | 33.88 | 84925.00 |
Apr 03, 2024 | 33.62 | 33.99 | 33.62 | 33.87 | 194579.0 |
Apr 02, 2024 | 33.84 | 33.87 | 33.73 | 33.83 | 61666.00 |
Apr 01, 2024 | 33.87 | 34.00 | 33.61 | 33.68 | 70374.00 |
Mar 28, 2024 | 33.56 | 33.78 | 33.54 | 33.73 | 84057.00 |
Mar 27, 2024 | 33.33 | 33.57 | 33.28 | 33.42 | 197571.0 |
Mar 26, 2024 | 33.29 | 33.38 | 33.20 | 33.24 | 471027.0 |
Mar 25, 2024 | 33.32 | 33.35 | 33.18 | 33.26 | 48060.00 |
Mar 22, 2024 | 33.38 | 33.38 | 33.16 | 33.26 | 64473.00 |
Mar 21, 2024 | 33.66 | 33.71 | 33.42 | 33.49 | 53057.00 |
Mar 20, 2024 | 32.81 | 33.31 | 32.66 | 33.31 | 75833.00 |
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
35.14
Maximum
Sep 03 2021
29.40
Average
29.63
Median