Freedom 100 Emerging Markets ETF (FRDM)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

34.01

+0.58

(+1.75%)

At close: 04:00PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.83	34.01	33.77	34.01	34.01	160,764
02 May 2024	33.35	33.53	32.97	33.42	33.42	80,000
01 May 2024	32.75	33.39	32.75	32.80	32.80	46,400
30 Apr 2024	33.44	33.44	32.83	32.95	32.95	48,300
29 Apr 2024	32.94	33.55	32.94	33.44	33.44	54,100
26 Apr 2024	32.85	32.99	32.73	32.92	32.92	52,300
25 Apr 2024	32.01	32.64	32.01	32.49	32.49	32,700
24 Apr 2024	32.84	32.84	32.45	32.62	32.62	51,600
23 Apr 2024	32.25	32.68	32.25	32.65	32.65	39,500
22 Apr 2024	32.06	32.32	31.89	32.24	32.24	82,000
19 Apr 2024	32.08	32.22	31.78	32.03	32.03	93,600
18 Apr 2024	32.33	32.54	32.07	32.31	32.31	57,800
17 Apr 2024	32.23	32.46	31.98	32.21	32.21	77,300
16 Apr 2024	32.35	32.35	31.88	32.07	32.07	157,600
15 Apr 2024	33.31	33.31	32.62	32.70	32.70	51,500
12 Apr 2024	33.69	33.69	33.11	33.18	33.18	71,900
11 Apr 2024	34.20	34.24	33.78	34.17	34.17	35,900
10 Apr 2024	33.90	34.00	33.71	33.89	33.89	43,400
09 Apr 2024	34.52	34.54	34.25	34.50	34.50	62,200
08 Apr 2024	34.12	34.31	34.12	34.28	34.28	42,000
05 Apr 2024	33.86	34.04	33.73	33.92	33.92	54,000
04 Apr 2024	34.01	34.54	33.84	33.88	33.88	84,900
03 Apr 2024	33.62	33.99	33.62	33.87	33.87	194,600
02 Apr 2024	33.84	33.87	33.73	33.83	33.83	61,700
01 Apr 2024	33.87	34.00	33.61	33.67	33.67	70,400
28 Mar 2024	33.56	33.78	33.54	33.73	33.73	84,100
27 Mar 2024	33.33	33.57	33.28	33.42	33.42	197,600
26 Mar 2024	33.29	33.38	33.20	33.24	33.24	471,000
26 Mar 2024	0.025 Dividend
25 Mar 2024	33.32	33.35	33.19	33.26	33.23	48,100
22 Mar 2024	33.38	33.38	33.16	33.26	33.23	64,500
21 Mar 2024	33.66	33.71	33.42	33.49	33.46	53,100
20 Mar 2024	32.81	33.31	32.66	33.31	33.28	75,800
19 Mar 2024	32.99	32.99	32.60	32.80	32.78	94,300
18 Mar 2024	33.31	33.38	33.00	33.02	33.00	96,000
15 Mar 2024	33.27	33.27	33.00	33.02	33.00	89,400
14 Mar 2024	33.72	33.72	33.33	33.47	33.44	64,900
13 Mar 2024	33.74	33.84	33.65	33.74	33.71	50,100
12 Mar 2024	33.62	33.85	33.34	33.85	33.82	76,100
11 Mar 2024	33.20	33.22	33.02	33.15	33.13	69,200
08 Mar 2024	33.44	33.59	33.10	33.17	33.15	51,000
07 Mar 2024	32.97	33.22	32.87	33.20	33.18	66,300
06 Mar 2024	32.73	32.95	32.63	32.85	32.83	94,300
05 Mar 2024	32.44	32.44	32.13	32.28	32.26	212,200
04 Mar 2024	32.81	32.90	32.68	32.68	32.66	171,400
01 Mar 2024	32.43	32.86	32.40	32.75	32.73	103,200
29 Feb 2024	32.42	32.50	32.27	32.43	32.41	220,900
28 Feb 2024	32.10	32.23	32.07	32.17	32.15	65,100
27 Feb 2024	32.27	32.36	32.19	32.26	32.24	68,700
26 Feb 2024	32.21	32.28	32.08	32.21	32.19	47,800
23 Feb 2024	32.24	32.33	32.15	32.27	32.25	52,300
22 Feb 2024	32.33	32.38	32.15	32.24	32.22	181,700
21 Feb 2024	32.01	32.07	31.79	31.96	31.94	256,100
20 Feb 2024	32.04	32.10	31.91	32.07	32.05	100,400
16 Feb 2024	31.66	31.87	31.60	31.77	31.75	38,600
15 Feb 2024	31.52	31.72	31.52	31.61	31.59	62,300
14 Feb 2024	31.47	31.64	31.40	31.58	31.56	42,500
13 Feb 2024	31.46	31.46	30.89	31.07	31.05	116,300
12 Feb 2024	31.55	31.99	31.53	31.76	31.74	94,400
09 Feb 2024	31.63	31.75	31.43	31.60	31.58	56,600
08 Feb 2024	31.41	31.56	31.38	31.47	31.45	114,200
07 Feb 2024	31.39	31.58	31.37	31.58	31.56	63,600
06 Feb 2024	31.35	31.35	31.19	31.31	31.29	64,100
05 Feb 2024	31.07	31.16	30.86	31.01	30.99	87,500
02 Feb 2024	31.20	31.26	31.05	31.25	31.23	108,200
01 Feb 2024	31.09	31.25	30.94	31.24	31.22	85,200
31 Jan 2024	30.99	31.19	30.75	30.83	30.81	140,700
30 Jan 2024	30.90	31.08	30.85	31.08	31.06	57,500
29 Jan 2024	31.06	31.10	30.85	31.09	31.07	62,600
26 Jan 2024	30.95	31.14	30.91	31.04	31.02	55,500
25 Jan 2024	31.16	31.16	30.78	30.94	30.92	97,800
24 Jan 2024	31.14	31.26	30.96	31.06	31.04	99,800
23 Jan 2024	30.76	30.83	30.54	30.79	30.77	123,100
22 Jan 2024	30.70	30.80	30.58	30.73	30.71	123,000
19 Jan 2024	30.38	30.84	30.38	30.83	30.81	81,400
18 Jan 2024	30.26	30.49	30.24	30.44	30.42	67,700
17 Jan 2024	29.93	30.03	29.76	30.02	30.00	603,000
16 Jan 2024	30.60	30.61	30.28	30.38	30.36	133,200
12 Jan 2024	31.39	31.57	31.13	31.23	31.21	55,300
11 Jan 2024	31.32	31.42	31.07	31.36	31.34	87,300
10 Jan 2024	31.36	31.40	31.19	31.34	31.32	399,600
09 Jan 2024	31.37	31.56	31.28	31.46	31.44	70,000
08 Jan 2024	31.59	31.98	31.59	31.92	31.90	94,100
05 Jan 2024	31.72	32.01	31.59	31.70	31.68	143,000
04 Jan 2024	31.76	31.92	31.64	31.70	31.68	156,500
03 Jan 2024	31.85	32.40	31.75	31.91	31.89	84,900
02 Jan 2024	32.50	32.50	32.16	32.25	32.23	96,000
29 Dec 2023	33.10	33.10	32.76	32.90	32.88	81,400
28 Dec 2023	33.21	33.21	32.88	32.88	32.86	262,400
27 Dec 2023	32.81	33.11	32.80	33.04	33.02	67,100
26 Dec 2023	32.50	32.80	32.50	32.79	32.77	57,100
22 Dec 2023	32.40	32.65	32.32	32.46	32.44	155,600
21 Dec 2023	32.16	32.56	32.16	32.46	32.44	94,700
20 Dec 2023	32.35	32.74	31.87	31.88	31.86	210,500
20 Dec 2023	0.254 Dividend
19 Dec 2023	32.56	32.77	32.56	32.70	32.42	155,100
18 Dec 2023	32.43	32.43	32.19	32.27	32.00	70,500
15 Dec 2023	32.44	32.57	32.21	32.21	31.94	79,000
14 Dec 2023	32.37	32.63	31.84	32.59	32.31	106,800
13 Dec 2023	31.36	32.11	31.23	32.10	31.83	117,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,897.50+48.10(+0.61%)

AUD/USD0.6617+0.0005(+0.07%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.44+0.33(+0.42%)

GOLD2,310.60+2.00(+0.09%)

Bitcoin AUD96,769.13+271.03(+0.28%)

Freedom 100 Emerging Markets ETF (FRDM)

ALL ORDS
7,897.50
+48.10(+0.61%)

AUD/USD
0.6617
+0.0005(+0.07%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.44
+0.33(+0.42%)

GOLD
2,310.60
+2.00(+0.09%)

Bitcoin AUD
96,769.13
+271.03(+0.28%)