Freedom 100 Emerging Markets ETF (FRDM)

FRDM
🏛️ États-Unis →
44.13
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 44.03 44.25 43.84 44.13 0.2M
2025-09-25 44.59 44.59 44.03 44.15 0.1M
2025-09-24 45.18 45.18 44.50 44.64 0.1M
2025-09-23 45.10 45.31 45.05 45.11 0.2M
2025-09-22 44.50 44.94 44.31 44.89 0.1M
2025-09-19 44.62 44.62 44.00 44.37 0.2M
2025-09-18 44.15 44.64 44.15 44.63 0.3M
2025-09-17 44.53 44.70 44.12 44.34 0.1M
2025-09-16 44.62 44.71 44.34 44.53 0.1M
2025-09-15 43.86 44.32 43.86 44.22 0.1M
2025-09-12 44.01 44.08 43.80 43.85 0.1M
2025-09-11 43.56 43.99 43.40 43.94 0.1M
2025-09-10 43.29 43.34 42.98 43.19 0.1M
2025-09-09 42.90 42.90 42.63 42.74 0.1M
2025-09-08 42.75 42.85 42.53 42.66 0.1M
2025-09-05 42.73 43.43 42.34 42.58 0.1M
2025-09-04 42.08 42.16 41.78 42.14 0.1M
2025-09-03 41.95 42.02 41.68 41.91 0.2M
2025-09-02 41.32 41.52 41.02 41.51 0.1M
2025-08-29 41.97 41.97 41.58 41.69 0.1M
2025-08-28 42.05 42.18 41.88 42.15 0.1M
2025-08-27 41.58 41.98 41.58 41.97 0.1M
2025-08-26 42.07 42.08 41.77 41.97 0.1M
2025-08-25 42.15 42.28 41.98 41.98 0.1M
2025-08-22 41.62 42.26 41.42 42.16 0.2M
2025-08-21 41.78 41.78 41.43 41.48 0.3M
2025-08-20 41.87 41.87 41.47 41.70 0.1M
2025-08-19 42.25 42.25 41.81 41.86 0.1M
2025-08-18 42.49 42.49 42.12 42.29 0.1M
2025-08-15 42.35 42.35 42.07 42.15 0.1M
2025-08-14 42.23 42.23 41.87 42.13 0.1M
2025-08-13 42.45 42.61 42.42 42.52 0.3M
2025-08-12 42.08 42.67 41.87 42.30 0.2M
2025-08-11 41.72 41.81 41.60 41.62 0.1M
2025-08-08 41.36 41.85 41.36 41.85 0.1M
2025-08-07 40.50 41.59 40.50 41.55 0.1M
2025-08-06 40.97 41.00 40.61 40.96 0.1M
2025-08-05 40.73 40.82 40.51 40.70 0.1M
2025-08-04 40.84 40.84 40.58 40.75 0.1M
2025-08-01 40.59 40.59 39.97 40.15 0.1M
2025-07-31 40.50 40.50 40.15 40.29 0.1M
2025-07-30 40.66 40.66 40.25 40.47 0.1M
2025-07-29 40.39 40.52 40.25 40.43 0.1M
2025-07-28 40.89 40.89 40.25 40.37 0.1M
2025-07-25 40.70 40.81 40.49 40.79 0.1M
2025-07-24 40.99 41.23 40.80 40.81 0.1M
2025-07-23 40.83 41.15 40.58 41.10 0.1M
2025-07-22 40.86 40.86 40.34 40.46 0.1M
2025-07-21 40.68 41.00 40.66 40.81 0.3M
2025-07-18 40.39 40.73 40.39 40.41 0.1M
2025-07-17 40.41 40.64 40.29 40.59 0.1M
2025-07-16 40.01 40.32 39.93 40.31 0.1M
2025-07-15 40.32 40.33 39.99 40.06 0.1M
2025-07-14 40.32 40.32 39.95 40.04 0.1M
2025-07-11 40.49 40.49 40.02 40.15 0.1M
2025-07-10 40.72 40.75 40.11 40.44 0.2M
2025-07-09 40.40 40.51 40.27 40.40 0.1M
2025-07-08 40.82 40.82 40.10 40.41 0.1M
2025-07-07 40.74 40.74 40.06 40.23 0.1M
2025-07-03 40.79 41.38 40.77 41.09 0.3M
2025-07-02 40.33 40.76 40.26 40.76 0.2M
2025-07-01 40.54 40.55 40.26 40.33 0.1M
2025-06-30 40.27 40.43 40.14 40.40 0.3M
2025-06-27 40.27 40.28 39.96 40.14 0.1M
2025-06-26 40.76 40.76 40.35 40.60 0.2M
2025-06-25 40.20 40.20 39.93 40.17 0.1M
2025-06-24 39.67 40.13 39.64 40.13 0.1M
2025-06-23 38.35 38.82 38.02 38.82 0.1M
2025-06-20 38.70 39.34 38.64 38.70 0.2M
2025-06-18 39.23 39.28 38.88 38.96 0.1M
2025-06-17 39.40 39.40 38.70 38.78 0.1M
2025-06-16 39.23 39.73 39.23 39.40 0.1M
2025-06-13 39.30 39.36 38.98 39.13 0.1M
2025-06-12 39.75 39.91 39.65 39.79 0.0M
2025-06-11 39.90 39.90 39.05 39.65 0.1M
2025-06-10 39.26 39.40 39.17 39.37 0.1M
2025-06-09 38.97 39.25 38.92 39.12 0.3M
2025-06-06 38.96 38.96 38.71 38.86 0.3M
2025-06-05 39.10 39.10 38.82 38.92 0.2M
2025-06-04 38.36 38.82 38.36 38.62 0.1M
2025-06-03 38.20 38.42 38.05 38.31 0.3M
2025-06-02 38.54 38.54 37.96 38.30 0.1M
2025-05-30 38.32 38.32 37.63 37.82 0.2M
2025-05-29 38.40 38.62 38.33 38.39 0.1M
2025-05-28 38.53 38.67 38.42 38.48 0.4M
2025-05-27 38.50 38.65 38.34 38.58 0.2M
2025-05-23 38.19 38.34 37.83 38.31 0.2M
2025-05-22 38.26 38.32 38.05 38.18 0.1M
2025-05-21 38.34 38.66 38.19 38.19 0.1M
2025-05-20 38.38 38.45 38.23 38.39 0.1M
2025-05-19 38.34 38.53 38.05 38.52 0.1M
2025-05-16 38.51 38.53 38.13 38.34 0.1M
2025-05-15 38.75 38.75 38.42 38.64 0.1M
2025-05-14 38.59 38.65 38.45 38.55 0.1M
2025-05-13 37.38 38.36 37.38 38.21 0.1M
2025-05-12 38.00 38.00 37.73 37.91 0.3M
2025-05-09 37.57 37.72 37.40 37.48 0.1M
2025-05-08 36.99 37.34 36.98 37.13 0.1M
2025-05-07 36.73 37.19 36.73 37.03 0.1M
2025-05-06 37.34 37.34 35.69 37.10 0.1M
2025-05-05 37.36 37.36 37.06 37.26 0.2M
2025-05-02 37.10 37.38 36.91 36.99 0.1M
2025-05-01 36.22 36.42 35.70 36.21 0.1M
2025-04-30 36.23 36.23 35.72 36.15 0.1M
2025-04-29 36.25 36.41 36.14 36.30 0.1M
2025-04-28 35.97 36.09 35.81 36.09 0.1M
2025-04-25 35.66 35.98 35.66 35.96 0.1M
2025-04-24 35.62 35.99 35.39 35.95 0.1M
2025-04-23 35.54 35.87 35.34 35.36 0.5M
2025-04-22 34.57 35.12 34.57 34.99 0.1M
2025-04-21 34.99 34.99 34.31 34.53 0.1M
2025-04-17 34.70 34.73 34.35 34.57 0.1M
2025-04-16 34.66 34.66 34.00 34.27 0.4M
2025-04-15 34.50 34.61 34.36 34.51 0.5M
2025-04-14 34.61 34.61 33.96 34.34 0.4M
2025-04-11 33.32 34.07 33.19 33.92 0.2M
2025-04-10 33.36 33.36 32.25 32.56 0.2M
2025-04-09 31.18 33.80 30.70 33.46 0.5M
2025-04-08 32.50 32.51 30.70 30.96 0.2M
2025-04-07 30.76 32.45 30.68 31.65 0.6M
2025-04-04 33.11 33.38 32.15 32.31 0.3M
2025-04-03 34.01 34.91 34.01 34.29 0.3M
2025-04-02 34.90 35.38 34.90 35.21 0.6M
2025-04-01 35.16 35.40 35.08 35.34 0.1M
2025-03-31 34.72 35.07 34.50 35.05 0.1M
2025-03-28 35.56 35.56 35.08 35.14 0.1M
2025-03-27 35.92 36.14 35.84 36.02 0.1M
2025-03-26 36.33 36.37 35.87 35.91 0.1M
2025-03-25 36.30 36.49 36.30 36.43 0.1M
2025-03-24 36.12 36.36 36.12 36.19 0.1M
2025-03-21 35.95 36.11 35.87 36.11 0.1M
2025-03-20 35.93 36.17 35.89 36.17 0.1M
2025-03-19 36.00 36.45 36.00 36.34 0.3M
2025-03-18 36.10 36.24 35.92 36.19 0.1M
2025-03-17 35.88 36.36 35.76 36.27 0.1M
2025-03-14 35.21 35.63 35.21 35.51 0.1M
2025-03-13 34.64 35.05 34.64 35.02 0.1M
2025-03-12 34.83 35.11 34.60 34.92 0.1M
2025-03-11 34.54 34.82 34.27 34.51 0.2M
2025-03-10 34.87 34.87 34.14 34.34 0.1M
2025-03-07 35.14 35.43 34.95 35.37 0.2M
2025-03-06 35.23 35.46 35.03 35.10 0.1M
2025-03-05 34.67 35.52 34.67 35.40 0.1M
2025-03-04 34.20 34.87 34.00 34.43 0.2M
2025-03-03 34.73 34.91 34.10 34.29 0.2M
2025-02-28 34.51 34.73 34.17 34.47 0.1M
2025-02-27 35.35 35.38 34.65 34.72 0.1M
2025-02-26 35.67 35.92 35.60 35.62 0.1M
2025-02-25 35.58 35.59 35.20 35.39 0.2M
2025-02-24 35.64 35.77 35.38 35.51 0.1M
2025-02-21 36.01 36.15 35.60 35.64 0.2M
2025-02-20 36.07 36.07 35.77 35.98 0.1M
2025-02-19 35.67 35.91 35.67 35.68 0.2M
2025-02-18 35.93 35.98 35.77 35.83 0.1M
2025-02-14 35.54 35.98 35.54 35.81 0.1M
2025-02-13 35.45 35.81 35.39 35.74 0.3M
2025-02-12 35.23 35.59 35.06 35.44 0.3M
2025-02-11 35.10 35.39 35.10 35.39 0.1M
2025-02-10 35.05 35.30 34.91 35.11 0.1M
2025-02-07 35.41 35.45 34.63 34.63 0.1M
2025-02-06 34.95 35.37 34.87 35.28 0.1M
2025-02-05 34.51 34.95 34.48 34.91 0.2M
2025-02-04 34.23 34.64 34.12 34.58 0.1M
2025-02-03 33.65 34.00 33.41 33.81 0.1M
2025-01-31 34.46 34.89 34.01 34.03 0.1M
2025-01-30 34.05 34.84 34.05 34.57 0.1M
2025-01-29 34.23 34.32 33.89 33.99 0.1M
2025-01-28 33.96 34.19 33.73 34.01 0.1M
2025-01-27 34.06 34.21 33.79 34.02 0.1M
2025-01-24 34.89 35.01 34.75 34.84 0.2M
2025-01-23 34.49 34.89 34.20 34.70 0.1M
2025-01-22 34.66 34.96 34.65 34.73 0.1M
2025-01-21 34.03 34.62 34.00 34.38 0.1M
2025-01-17 33.74 34.19 33.74 33.84 0.1M
2025-01-16 33.64 33.94 33.60 33.66 0.1M
2025-01-15 33.33 33.69 33.33 33.62 0.1M
2025-01-14 32.84 33.09 32.79 33.00 0.1M
2025-01-13 32.50 32.79 32.50 32.66 0.2M
2025-01-10 33.06 33.47 32.96 33.22 0.5M
2025-01-08 33.49 33.58 33.27 33.43 0.1M
2025-01-07 34.17 34.40 33.56 33.70 0.3M
2025-01-06 33.80 34.09 33.80 34.07 0.1M
2025-01-03 33.03 33.28 32.86 33.25 0.2M
2025-01-02 32.69 32.99 32.50 32.77 0.2M