Freedom 100 Emerging Markets ETF (FRDM)
31.14
+0.15
(+0.48%)
USD |
BATS |
Jun 06, 13:32
FRDM Price: 31.14 for June 6, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 05, 2023 | 31.02 | 31.19 | 30.90 | 30.99 | 81013.00 |
| Jun 02, 2023 | 31.06 | 31.14 | 30.79 | 31.07 | 794737.0 |
| Jun 01, 2023 | 30.05 | 30.51 | 30.05 | 30.46 | 84855.00 |
| May 31, 2023 | 30.30 | 30.30 | 29.68 | 29.91 | 62056.00 |
| May 30, 2023 | 30.75 | 30.78 | 30.32 | 30.47 | 85828.00 |
| May 26, 2023 | 30.50 | 30.79 | 30.25 | 30.68 | 48801.00 |
| May 25, 2023 | 30.26 | 30.31 | 29.95 | 30.16 | 63404.00 |
| May 24, 2023 | 30.21 | 30.21 | 29.80 | 29.94 | 34195.00 |
| May 23, 2023 | 30.50 | 30.58 | 30.24 | 30.24 | 150953.0 |
| May 22, 2023 | 30.45 | 30.67 | 30.45 | 30.55 | 60950.00 |
| May 19, 2023 | 30.38 | 30.48 | 30.23 | 30.42 | 75874.00 |
| May 18, 2023 | 30.14 | 30.17 | 29.82 | 30.15 | 46944.00 |
| May 17, 2023 | 29.90 | 30.21 | 29.69 | 30.09 | 54874.00 |
| May 16, 2023 | 29.94 | 29.96 | 29.70 | 29.73 | 73250.00 |
| May 15, 2023 | 29.89 | 30.10 | 29.70 | 29.95 | 47251.00 |
| May 12, 2023 | 29.58 | 29.69 | 29.36 | 29.63 | 51021.00 |
| May 11, 2023 | 29.80 | 29.80 | 29.23 | 29.61 | 146528.0 |
| May 10, 2023 | 30.03 | 30.03 | 29.69 | 29.99 | 55922.00 |
| May 09, 2023 | 29.85 | 29.99 | 29.64 | 29.89 | 63331.00 |
| May 08, 2023 | 29.88 | 30.15 | 29.86 | 29.93 | 58756.00 |
| May 05, 2023 | 29.48 | 30.02 | 29.48 | 29.88 | 31204.00 |
| May 04, 2023 | 29.51 | 29.58 | 29.14 | 29.43 | 197816.0 |
| May 03, 2023 | 29.51 | 29.69 | 29.29 | 29.44 | 136604.0 |
| May 02, 2023 | 29.70 | 29.70 | 29.16 | 29.37 | 77330.00 |
| May 01, 2023 | 29.47 | 29.69 | 29.26 | 29.47 | 69167.00 |
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
29.01
Average
28.82
Median
May 12 2022