Freedom 100 Emerging Markets ETF (FRDM) Historical Stock Data
33.49 ↓0.13 (-0.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FRDM is down -0.03% a day on average. There have been 17 days where Freedom 100 Emerging Markets ETF closed green and 13 days where FRDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 33.32 | 33.49 | ↑$0.17 (0.51%) | 33.32 | 33.60 | 88.65K |
| 2024-12-24 | 33.45 | 33.62 | ↑$0.17 (0.51%) | 33.38 | 33.68 | 77.50K |
| 2024-12-23 | 33.25 | 33.52 | ↑$0.27 (0.81%) | 33.24 | 33.67 | 115.52K |
| 2024-12-20 | 32.94 | 33.30 | ↑$0.36 (1.09%) | 32.94 | 33.54 | 168.63K |
| 2024-12-19 | 33.20 | 33.03 | ↓$0.17 (-0.51%) | 33.03 | 33.48 | 165.08K |
| 2024-12-18 | 33.97 | 33.02 | ↓$0.95 (-2.80%) | 32.92 | 34.16 | 122.91K |
| 2024-12-17 | 34.02 | 33.83 | ↓$0.19 (-0.56%) | 33.69 | 34.02 | 135.09K |
| 2024-12-16 | 34.29 | 34.30 | ↑$0.01 (0.03%) | 34.21 | 34.43 | 76.14K |
| 2024-12-13 | 34.36 | 34.41 | ↑$0.05 (0.15%) | 34.26 | 34.47 | 56.67K |
| 2024-12-12 | 34.36 | 34.16 | ↓$0.20 (-0.58%) | 34.07 | 34.36 | 55.87K |
| 2024-12-11 | 34.22 | 34.48 | ↑$0.26 (0.76%) | 34.18 | 34.49 | 120.02K |
| 2024-12-10 | 34.37 | 34.18 | ↓$0.19 (-0.55%) | 34.11 | 34.45 | 101.28K |
| 2024-12-09 | 34.46 | 34.41 | ↓$0.05 (-0.16%) | 34.40 | 34.80 | 62.92K |
| 2024-12-06 | 34.35 | 34.36 | ↑$0.01 (0.03%) | 34.29 | 34.54 | 67.72K |
| 2024-12-05 | 34.38 | 34.62 | ↑$0.24 (0.70%) | 34.38 | 34.68 | 50.97K |
| 2024-12-04 | 34.12 | 34.25 | ↑$0.13 (0.38%) | 34.08 | 34.32 | 75.65K |
| 2024-12-03 | 33.76 | 33.96 | ↑$0.20 (0.59%) | 33.54 | 33.96 | 123.35K |
| 2024-12-02 | 33.73 | 33.96 | ↑$0.23 (0.68%) | 33.58 | 33.97 | 425.33K |
| 2024-11-29 | 33.19 | 33.35 | ↑$0.16 (0.48%) | 33.19 | 33.88 | 222.61K |
| 2024-11-27 | 33.91 | 33.53 | ↓$0.38 (-1.12%) | 33.39 | 33.91 | 433.19K |
| 2024-11-26 | 34.04 | 33.94 | ↓$0.10 (-0.29%) | 33.85 | 34.24 | 222.57K |
| 2024-11-25 | 34.23 | 34.09 | ↓$0.14 (-0.41%) | 33.85 | 34.33 | 137.70K |
| 2024-11-22 | 34.03 | 33.95 | ↓$0.08 (-0.24%) | 33.79 | 34.08 | 351.94K |
| 2024-11-21 | 33.88 | 33.98 | ↑$0.10 (0.30%) | 33.77 | 34.11 | 149.34K |
| 2024-11-20 | 33.81 | 33.89 | ↑$0.08 (0.24%) | 33.61 | 33.93 | 135.09K |
| 2024-11-19 | 33.78 | 33.91 | ↑$0.13 (0.38%) | 33.65 | 34.33 | 115.64K |
| 2024-11-18 | 33.67 | 33.89 | ↑$0.22 (0.65%) | 33.54 | 34.12 | 150.86K |
| 2024-11-15 | 33.81 | 33.61 | ↓$0.20 (-0.59%) | 33.47 | 33.81 | 86.43K |
| 2024-11-14 | 33.82 | 33.52 | ↓$0.30 (-0.89%) | 33.19 | 33.94 | 267.70K |
| 2024-11-13 | 34.05 | 33.92 | ↓$0.13 (-0.38%) | 33.84 | 34.13 | 77.95K |
Create an account or log in to view more rows.
$FRDM just bought a half position.
$FRDM the best advice has been no stop losses. Would have cost a fortune!!!
$FRDM hold
$FRDM will be green by open
$FRDM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$FRDM Holding Strong since January ??????????
$FRDM love when bulls come out
$FRDM still waiting to short this. Next Tuesday feels right for some reason
$FRDM Burn burn burn
$FRDM Move up
let's buy