Freedom 100 Emerging Markets ETF (FRDM)
33.98
+0.09
(+0.27%)
USD |
BATS |
Nov 21, 16:00
34.03
+0.05
(+0.15%)
Pre-Market: 20:00
FRDM Price: 33.98 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 33.94 | 34.11 | 33.77 | 33.98 | 149337.0 |
| Nov 20, 2024 | 33.79 | 33.93 | 33.61 | 33.89 | 135087.0 |
| Nov 19, 2024 | 33.76 | 34.33 | 33.65 | 33.91 | 115640.0 |
| Nov 18, 2024 | 33.61 | 34.12 | 33.54 | 33.89 | 150859.0 |
| Nov 15, 2024 | 33.72 | 33.81 | 33.47 | 33.61 | 86433.00 |
| Nov 14, 2024 | 33.82 | 33.94 | 33.19 | 33.52 | 267697.0 |
| Nov 13, 2024 | 34.10 | 34.13 | 33.84 | 33.92 | 77950.00 |
| Nov 12, 2024 | 34.17 | 34.28 | 33.84 | 34.14 | 150702.0 |
| Nov 11, 2024 | 34.70 | 34.87 | 34.45 | 34.62 | 78173.00 |
| Nov 08, 2024 | 35.53 | 35.53 | 35.00 | 35.23 | 100445.0 |
| Nov 07, 2024 | 35.57 | 35.90 | 35.57 | 35.88 | 96065.00 |
| Nov 06, 2024 | 34.93 | 35.05 | 34.43 | 34.99 | 163390.0 |
| Nov 05, 2024 | 35.30 | 35.61 | 35.30 | 35.46 | 182336.0 |
| 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 | 48995.00 |
| Oct 28, 2024 | 36.03 | 36.06 | 35.64 | 35.73 | 34732.00 |
| 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 | 35639.00 |
| 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 |
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
30.44
Average
31.18
Median
May 04 2022