Freedom 100 Emerging Markets ETF Historical Data - FRDM

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.45	1.2676056338	35.5	36	35.01	235420	35.32769826	SP
4	1.23	3.54262672811	34.72	36.1999	34.3411	160580	35.16191397	SP
12	2.05	6.04719764012	33.9	36.1999	31.78	99154	34.63293451	SP
26	4.1	12.8728414443	31.85	36.1999	29.76	105757	33.15427209	SP
52	4.23	13.3354350567	31.72	36.1999	27.52	105223	31.92173347	SP
156	1.68	4.90224686315	34.27	36.1999	24.29	82302	30.92778563	SP
260	9.455	35.6859784865	26.495	36.1999	16.8565	52253	30.88294492	SP

Professional-Grade Tools, for Individual Investors.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720040640	35.95	0.66	1.87	35.56	36	35.56	26130
1719959400	35.29	0.04	0.11	35.08	35.41	35.01	654691
1719873000	35.25	-0.02	-0.06	35.63	35.6983	35.1892	102047
1719613800	35.27	0	0.00	35.27	35.27	35.27	0
1719527400	35.27	-0.34	-0.95	35.3	35.4497	35.16	57645
1719441000	35.61	0.03	0.08	35.5	35.689	35.4267	127295
1719354600	35.58	0.08	0.23	35.4	35.6301	35.4	163125
1719268200	35.5	-0.27	-0.75	35.73	35.9026	35.5	90532
1719009000	35.77	-0.06	-0.17	35.85	35.9699	35.67	43521
1718922600	35.83	0.1	0.28	36.06	36.1999	35.7	126344
1718749800	35.73	0.32	0.90	35.52	35.8799	35.52	98606
1718663400	35.41	0.44	1.26	35.08	35.51	34.99	153144
1718404200	34.97	-0.13	-0.37	34.93	35.02	34.764	74508
1718317800	35.1	-0.07	-0.20	35.31	35.31	34.8201	101961
1718231400	35.17	0.64	1.85	35.26	35.54	35.05	61939
1718145000	34.53	-0.19	-0.55	34.54	34.63	34.3411	83199
1718058600	34.72	0.15	0.43	34.56	34.8349	34.5	93841
1717799400	34.57	-0.62	-1.76	34.85	35.0199	34.55	572493
1717713000	35.19	0.22	0.63	35.05	35.2648	35.0001	218257
1717626600	34.97	0.52	1.51	34.72	35.07	34.7111	67291
1717540200	34.45	-0.3	-0.86	34.25	34.5199	34.16	43449
1717453800	34.75	0.31	0.90	34.71	34.8401	34.55	104485
1717194600	34.44	-0.05	-0.14	34.32	34.53	34.03	83274
1717108200	34.49	-0.36	-1.03	34.51	34.83	34.49	83681
1717021800	34.85	-1.04	-2.90	35.17	35.55	34.85	159067
1716935400	35.89	0.42	1.18	35.85	36.02	35.69	157697
1716589800	35.47	0.11	0.31	35.38	35.61	35.35	154668
1716503400	35.36	0.06	0.17	35.69	35.7987	35.2201	70571
1716417000	35.3	-0.19	-0.54	35.42	35.4991	35.1556	53382
1716330600	35.49	-0.18	-0.52	35.48	35.55	35.3801	42485
1716244200	35.6745	0.04	0.12	35.41	35.76	35.41	38662
1715985000	35.63	0.1	0.28	35.4	35.67	35.4	37469
1715898600	35.53	-0.26	-0.73	35.74	35.74	35.45	64741
1715812200	35.79	0.48	1.36	35.68	35.79	35.4336	46475
1715725800	35.31	0.52	1.49	35	35.32	34.8022	70478
1715639400	34.79	0.21	0.61	34.84	34.85	34.6267	40433
1715380200	34.58	0.02	0.06	34.72	34.7999	34.4913	40798
1715293800	34.56	0.1	0.29	34.32	34.64	34.3	67586
1715207400	34.46	0.13	0.38	33.86	34.46	33.86	45242
1715121000	34.33	-0.06	-0.17	34.39	34.4398	34.26	47852
1715034600	34.39	0.38	1.12	34.2	34.4	34.2	72354
1714775400	34.01	0.59	1.75	33.83	34.01	33.77	160764
1714689000	33.424999	0.63	1.91	33.35	33.53	32.9652	79964
1714602600	32.799999	-0.15	-0.46	32.75	33.39	32.75	46428
1714516200	32.95	-0.49	-1.47	33.439999	33.439999	32.8288	48124
1714429800	33.439999	0.52	1.58	32.939999	33.5499	32.939999	54119
1714170600	32.92	0.43	1.32	32.85	32.99	32.732799	52344
1714084200	32.49	-0.13	-0.40	32.009999	32.6389	32.009999	32600
1713997800	32.619999	-0.03	-0.09	32.84	32.86	32.45	51565
1713911400	32.65	0.41	1.27	32.25	32.68	32.25	39406
1713825000	32.24	0.21	0.66	32.06	32.32	31.88	82037
1713565800	32.03	-0.28	-0.87	32.08	32.259999	31.78	93584
1713479400	32.31	0.1	0.31	32.33	32.5399	32.068399	57822
1713393000	32.21	0.14	0.44	32.229999	32.46	31.98	77318
1713306600	32.07	-0.63	-1.93	32.35	32.35	31.88	157623
1713220200	32.7	-0.48	-1.45	33.31	33.31	32.619999	51542
1712961000	33.18	-0.99	-2.90	33.69	33.69	33.112	71915
1712874600	34.17	0.28	0.83	34.2	34.24	33.7834	35915
1712788200	33.89	-0.61	-1.77	33.9	33.9969	33.7101	43402
1712701800	34.5	0.22	0.64	34.52	34.54	34.25	62237
1712615400	34.28	0.37	1.08	34.12	34.315	34.12	42030
1712356200	33.915	0.03	0.10	33.86	34.0399	33.7338	53982
1712269800	33.88	0.01	0.03	34.01	34.54	33.8371	84925

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Freedom 100 Emerging Markets ETF (FRDM)

Professional-Grade Tools, for Individual Investors.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Freedom 100 Emerging Markets ETF (FRDM) Historical

Freedom 100 Emerging Markets ETF (FRDM)

Professional-Grade Tools, for Individual Investors.

Your Recent History