Freedom 100 Emerging Markets ETF (FRDM) Historical Stock Data
32.62 ↓0.03 (-0.09%)
As of April 24, 2024, 3:46pm EST.
Historical Data
In the past 30 trading days, FRDM is down -0.17% a day on average. There have been 9 days where Freedom 100 Emerging Markets ETF closed green and 21 days where FRDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 32.84 | 32.62 | ↓$0.22 (-0.67%) | 32.45 | 32.84 | 51.57K |
| 2024-04-23 | 32.25 | 32.65 | ↑$0.40 (1.24%) | 32.25 | 32.68 | 39.48K |
| 2024-04-22 | 32.06 | 32.24 | ↑$0.18 (0.56%) | 31.89 | 32.32 | 82.04K |
| 2024-04-19 | 32.08 | 32.03 | ↓$0.05 (-0.16%) | 31.86 | 32.22 | 93.58K |
| 2024-04-18 | 32.33 | 32.31 | ↓$0.02 (-0.06%) | 32.07 | 32.54 | 57.82K |
| 2024-04-17 | 32.23 | 32.21 | ↓$0.02 (-0.06%) | 31.99 | 32.37 | 77.32K |
| 2024-04-16 | 32.35 | 32.07 | ↓$0.28 (-0.87%) | 31.88 | 32.35 | 157.62K |
| 2024-04-15 | 33.31 | 32.70 | ↓$0.61 (-1.83%) | 32.62 | 33.31 | 51.54K |
| 2024-04-12 | 33.69 | 33.18 | ↓$0.51 (-1.51%) | 33.11 | 33.69 | 71.92K |
| 2024-04-11 | 34.20 | 34.17 | ↓$0.03 (-0.09%) | 33.78 | 34.24 | 35.92K |
| 2024-04-10 | 33.90 | 33.89 | ↓$0.01 (-0.03%) | 33.71 | 34.00 | 43.40K |
| 2024-04-09 | 34.52 | 34.50 | ↓$0.02 (-0.06%) | 34.25 | 34.53 | 62.24K |
| 2024-04-08 | 34.12 | 34.28 | ↑$0.16 (0.47%) | 34.12 | 34.32 | 42.03K |
| 2024-04-05 | 33.86 | 33.92 | ↑$0.05 (0.16%) | 33.73 | 34.04 | 53.98K |
| 2024-04-04 | 34.01 | 33.88 | ↓$0.13 (-0.38%) | 33.84 | 34.52 | 84.93K |
| 2024-04-03 | 33.62 | 33.87 | ↑$0.25 (0.74%) | 33.62 | 33.99 | 194.58K |
| 2024-04-02 | 33.84 | 33.83 | ↓$0.01 (-0.03%) | 33.73 | 33.87 | 61.67K |
| 2024-04-01 | 33.87 | 33.68 | ↓$0.20 (-0.58%) | 33.61 | 33.95 | 70.37K |
| 2024-03-28 | 33.56 | 33.73 | ↑$0.17 (0.51%) | 33.54 | 33.78 | 84.06K |
| 2024-03-27 | 33.33 | 33.42 | ↑$0.09 (0.27%) | 33.28 | 33.57 | 197.57K |
| 2024-03-26 | 33.29 | 33.24 | ↓$0.05 (-0.15%) | 33.20 | 33.38 | 471.03K |
| 2024-03-25 | 33.32 | 33.26 | ↓$0.06 (-0.18%) | 33.19 | 33.35 | 48.06K |
| 2024-03-22 | 33.38 | 33.26 | ↓$0.12 (-0.36%) | 33.16 | 33.38 | 64.47K |
| 2024-03-21 | 33.66 | 33.49 | ↓$0.17 (-0.51%) | 33.42 | 33.67 | 53.06K |
| 2024-03-20 | 32.81 | 33.31 | ↑$0.50 (1.52%) | 32.66 | 33.31 | 75.83K |
| 2024-03-19 | 32.99 | 32.80 | ↓$0.19 (-0.58%) | 32.60 | 32.99 | 94.18K |
| 2024-03-18 | 33.31 | 33.02 | ↓$0.29 (-0.87%) | 33.00 | 33.38 | 95.96K |
| 2024-03-15 | 33.27 | 33.02 | ↓$0.25 (-0.75%) | 33.00 | 33.27 | 89.39K |
| 2024-03-14 | 33.72 | 33.47 | ↓$0.25 (-0.74%) | 33.33 | 33.72 | 64.93K |
| 2024-03-13 | 33.74 | 33.74 | ↑$0.00 (0.00%) | 33.65 | 33.84 | 50.08K |
Create an account or log in to view more rows.
$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
$FRDM i'm out of slaps for the day
$FRDM Buying more
$FRDM HODLing
and buying more when I can.
$FRDM How can this stock move so little? Damn
$FRDM all in
$FRDM out of the way