Freedom 100 Emerging Markets ETF (NY: FRDM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	34.93	34.93	34.55	34.77	400,102	-0.42(-1.19%)
Oct 30, 2024	35.37	35.40	35.14	35.19	41,738	-0.45(-1.26%)
Oct 29, 2024	35.53	35.75	35.53	35.64	48,995	-0.09(-0.25%)
Oct 28, 2024	36.03	36.06	35.64	35.73	34,732	-0.14(-0.39%)
Oct 25, 2024	36.24	36.49	35.71	35.87	69,955	+0.26(+0.73%)
Oct 24, 2024	35.77	35.82	35.52	35.61	53,519	-0.26(-0.72%)
Oct 23, 2024	35.75	35.99	35.61	35.87	35,639	-0.05(-0.14%)
Oct 22, 2024	36.06	36.06	35.79	35.92	42,844	-0.11(-0.31%)
Oct 21, 2024	36.04	36.12	35.83	36.03	44,560	-0.05(-0.14%)
Oct 18, 2024	36.35	36.35	36.08	36.08	51,532	-0.09(-0.25%)
Oct 17, 2024	36.10	36.49	36.10	36.17	62,207	+0.19(+0.53%)
Oct 16, 2024	35.78	36.12	35.77	35.98	31,926	+0.23(+0.64%)
Oct 15, 2024	36.13	36.19	35.52	35.75	51,871	-0.53(-1.46%)
Oct 14, 2024	37.97	37.97	36.00	36.28	31,826	+0.11(+0.30%)
Oct 11, 2024	35.88	36.56	35.70	36.17	59,659	+0.33(+0.92%)
Oct 10, 2024	35.85	35.88	35.62	35.84	45,980	+0.02(+0.06%)
Oct 09, 2024	35.60	35.88	35.58	35.82	47,083	+0.01(+0.03%)
Oct 08, 2024	35.46	35.81	35.30	35.81	76,710	+0.40(+1.13%)
Oct 07, 2024	35.56	35.69	35.39	35.41	69,977	+0.07(+0.20%)
Oct 04, 2024	35.46	35.53	35.14	35.34	65,955	+0.08(+0.23%)
Oct 03, 2024	35.05	35.32	35.00	35.26	33,258	-0.17(-0.48%)
Oct 02, 2024	35.69	35.69	35.37	35.43	534,930	-0.26(-0.73%)
Oct 01, 2024	36.03	36.03	35.31	35.69	63,236	-0.09(-0.25%)
Sep 30, 2024	36.44	36.44	35.66	35.78	215,529	-1.08(-2.93%)
Sep 27, 2024	37.19	37.51	36.66	36.86	995,193	-0.27(-0.72%)
Sep 26, 2024	37.10	37.31	36.88	37.13	96,125	+1.15(+3.21%)
Sep 25, 2024	35.84	36.39	35.84	35.97	67,285	-0.38(-1.04%)
Sep 24, 2024	36.12	36.39	35.93	36.35	83,243	+1.06(+2.99%)
Sep 23, 2024	35.28	35.42	35.16	35.30	33,915	+0.36(+1.03%)
Sep 20, 2024	35.30	35.30	34.75	34.94	43,512	-0.43(-1.21%)
Sep 19, 2024	35.15	35.60	34.87	35.37	61,097	+0.62(+1.78%)
Sep 18, 2024	34.95	35.19	34.58	34.75	57,915	-0.13(-0.37%)
Sep 17, 2024	35.12	35.16	34.62	34.88	75,084	-0.05(-0.14%)
Sep 16, 2024	35.07	35.07	34.64	34.93	37,016	+0.02(+0.06%)
Sep 13, 2024	34.62	34.97	34.62	34.91	50,707	+0.16(+0.46%)
Sep 12, 2024	34.45	34.77	34.33	34.75	49,402	+0.44(+1.28%)
Sep 11, 2024	33.88	34.33	33.55	34.31	36,014	+0.65(+1.92%)
Sep 10, 2024	33.73	33.81	33.40	33.66	38,715	-0.40(-1.17%)
Sep 09, 2024	33.88	34.07	33.74	34.06	30,498	+0.46(+1.36%)
Sep 06, 2024	34.84	34.84	33.41	33.61	100,780	-0.87(-2.51%)
Sep 05, 2024	34.42	34.58	34.11	34.47	42,740	+0.12(+0.35%)
Sep 04, 2024	34.22	34.79	34.22	34.35	57,238	-0.63(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.