Freedom 100 Emerging Markets ETF (FRDM)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -2.52007754085 | 36.11 | 36.1524 | 35 | 90959 | 35.35603962 | SP |
| 4 | -0.3 | -0.845070422535 | 35.5 | 37.56 | 35 | 116351 | 35.8247979 | SP |
| 12 | 2.45 | 7.48091603053 | 32.75 | 37.56 | 32.75 | 104555 | 35.27296333 | SP |
| 26 | 4.06 | 13.0378933847 | 31.14 | 37.56 | 30.75 | 97136 | 33.86230413 | SP |
| 52 | 2.65 | 8.14132104455 | 32.55 | 37.56 | 27.52 | 99540 | 32.08979962 | SP |
| 156 | 1.25 | 3.68188512518 | 33.95 | 37.56 | 24.29 | 83566 | 31.01585693 | SP |
| 260 | 8.76 | 33.1316187595 | 26.44 | 37.56 | 16.8565 | 53111 | 30.97929101 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 35.2 | -0.04 | -0.10 | 35.19 | 35.35 | 35.0971 | 42533 |
| 1721687400 | 35.235 | 0.17 | 0.50 | 35.47 | 35.47 | 35 | 51340 |
| 1721428200 | 35.06 | -0.28 | -0.79 | 35.16 | 35.4 | 35.055 | 60331 |
| 1721341800 | 35.34 | -0.49 | -1.37 | 35.72 | 35.9528 | 35.295 | 229758 |
| 1721255400 | 35.83 | -0.97 | -2.64 | 36.11 | 36.1524 | 35.74 | 70061 |
| 1721169000 | 36.8 | -0.09 | -0.24 | 36.79 | 36.9599 | 36.63 | 69685 |
| 1721082600 | 36.89 | -0.17 | -0.46 | 36.94 | 37.1399 | 36.75 | 44011 |
| 1720823400 | 37.06 | 0.05 | 0.14 | 36.93 | 37.2805 | 36.86 | 231074 |
| 1720737000 | 37.01 | -0.04 | -0.11 | 37.51 | 37.51 | 36.92 | 45481 |
| 1720650600 | 37.05 | 0.42 | 1.15 | 36.79 | 37.18 | 36.63 | 69509 |
| 1720564200 | 36.63 | 0.06 | 0.16 | 36.71 | 36.82 | 36.55 | 75031 |
| 1720477800 | 36.57 | 0.32 | 0.88 | 36.5 | 36.872 | 36.45 | 57970 |
| 1720218600 | 36.25 | 0.3 | 0.83 | 36.12 | 36.36 | 36.0919 | 76960 |
| 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 | -0.07 | -0.20 | 35.63 | 35.6983 | 35.1892 | 102047 |
| 1719613800 | 35.32 | 0.05 | 0.14 | 35.34 | 35.68 | 35.2 | 163868 |
| 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 | 61293 |
| 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 | 93839 |
| 1717799400 | 34.57 | -0.62 | -1.76 | 34.85 | 35.0199 | 34.55 | 572482 |
| 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 | 64342 |
| 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 | 32598 |
| 1713997800 | 32.619999 | -0.03 | -0.09 | 32.84 | 32.86 | 32.45 | 51565 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
