Freedom 100 Emerging Markets ETF

FRDM
🏛️ usa →
44.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 33.28 33.35 33.12 33.12 0.0M
2021-12-30 33.31 33.46 33.28 33.28 0.0M
2021-12-29 33.67 33.86 33.66 33.67 0.0M
2021-12-28 33.76 33.93 32.01 33.70 0.0M
2021-12-27 33.64 33.76 33.41 33.75 0.0M
2021-12-23 33.06 33.41 33.06 33.33 0.0M
2021-12-22 32.70 33.09 32.70 33.09 0.0M
2021-12-21 32.70 32.94 32.62 32.76 0.0M
2021-12-20 32.49 32.53 32.34 32.37 0.0M
2021-12-17 33.06 33.22 32.79 32.98 0.0M
2021-12-16 33.20 33.35 33.02 33.19 0.0M
2021-12-15 32.50 33.02 32.45 33.02 0.0M
2021-12-14 32.40 32.74 32.40 32.61 0.0M
2021-12-13 33.04 33.04 32.63 32.76 0.0M
2021-12-10 33.22 33.25 32.99 33.23 0.0M
2021-12-09 33.15 33.36 33.13 33.18 0.0M
2021-12-08 33.30 33.45 33.30 33.39 0.0M
2021-12-07 33.22 33.38 33.22 33.30 0.0M
2021-12-06 32.81 33.01 32.80 32.88 0.0M
2021-12-03 33.00 33.00 32.58 32.81 0.0M
2021-12-02 32.65 33.16 32.65 33.03 0.0M
2021-12-01 33.01 33.30 32.47 32.60 0.0M
2021-11-30 32.49 32.74 32.17 32.54 0.0M
2021-11-29 32.56 32.56 32.25 32.35 0.0M
2021-11-26 32.28 32.59 31.90 32.02 0.0M
2021-11-24 33.23 33.29 33.11 33.20 0.0M
2021-11-23 33.56 33.63 33.33 33.56 0.0M
2021-11-22 33.12 34.01 33.12 33.67 0.3M
2021-11-19 33.05 33.20 32.84 33.12 0.0M
2021-11-18 33.01 33.19 33.01 33.16 0.1M
2021-11-17 33.27 33.35 33.07 33.16 0.0M
2021-11-16 33.58 33.58 33.30 33.34 0.0M
2021-11-15 34.00 34.00 33.64 33.76 0.0M
2021-11-12 33.96 34.00 33.79 33.98 0.0M
2021-11-11 33.96 34.10 33.81 33.95 0.0M
2021-11-10 33.96 34.12 33.74 33.80 0.0M
2021-11-09 33.89 34.21 33.81 34.06 0.0M
2021-11-08 33.73 33.96 33.72 33.96 0.0M
2021-11-05 33.71 33.81 33.44 33.68 0.0M
2021-11-04 33.34 33.56 33.26 33.56 0.0M
2021-11-03 32.99 33.30 32.80 33.29 0.0M
2021-11-02 32.97 33.08 32.97 33.05 0.0M
2021-11-01 33.00 33.04 32.83 33.04 0.0M
2021-10-29 33.00 33.02 32.75 32.89 0.1M
2021-10-28 33.20 33.33 33.01 33.33 0.0M
2021-10-27 33.51 33.56 33.20 33.20 0.0M
2021-10-26 33.67 33.81 33.40 33.73 0.0M
2021-10-25 33.45 33.55 33.36 33.45 0.0M
2021-10-22 33.16 33.34 33.08 33.21 0.0M
2021-10-21 33.39 33.39 33.11 33.18 0.0M
2021-10-20 33.49 33.55 33.41 33.41 0.0M
2021-10-19 33.49 33.50 33.30 33.50 0.1M
2021-10-18 33.16 33.25 33.03 33.17 0.0M
2021-10-15 33.26 33.32 33.06 33.30 0.0M
2021-10-14 33.14 33.14 32.90 32.98 0.0M
2021-10-13 32.90 32.90 32.66 32.80 0.0M
2021-10-12 33.01 33.01 32.49 32.63 0.0M
2021-10-11 32.91 33.02 32.62 32.82 0.0M
2021-10-08 32.82 32.83 32.64 32.76 0.0M
2021-10-07 32.72 32.93 32.64 32.64 0.0M
2021-10-06 32.27 32.54 32.11 32.52 0.0M
2021-10-05 32.54 32.79 32.51 32.56 0.0M
2021-10-04 32.94 32.98 32.51 32.64 0.0M
2021-10-01 32.97 33.19 32.78 32.97 0.0M
2021-09-30 32.90 33.05 32.80 32.86 0.0M
2021-09-29 32.93 32.93 32.51 32.58 0.1M
2021-09-28 33.19 33.43 32.70 32.77 0.1M
2021-09-27 33.50 33.50 33.33 33.40 0.0M
2021-09-24 33.54 33.54 33.32 33.40 0.1M
2021-09-23 33.75 33.87 33.65 33.81 0.0M
2021-09-22 33.45 33.67 33.36 33.46 0.0M
2021-09-21 33.29 33.29 32.92 33.02 0.0M
2021-09-20 33.49 33.49 32.71 33.05 0.1M
2021-09-17 34.17 34.17 33.87 33.88 0.0M
2021-09-16 34.17 34.22 34.00 34.16 0.0M
2021-09-15 34.33 34.58 34.25 34.40 0.0M
2021-09-14 34.48 34.57 34.28 34.35 0.0M
2021-09-13 34.46 34.46 34.23 34.36 0.1M
2021-09-10 34.42 34.48 34.23 34.25 0.0M
2021-09-09 34.05 34.24 34.01 34.10 0.1M
2021-09-08 34.81 34.81 34.03 34.19 0.0M
2021-09-07 35.01 35.06 34.77 34.84 0.0M
2021-09-03 35.08 35.28 35.00 35.14 0.0M
2021-09-02 34.71 34.99 34.60 34.80 0.0M
2021-09-01 35.02 35.02 34.77 34.87 0.0M
2021-08-31 34.76 34.79 34.57 34.77 0.0M
2021-08-30 34.44 34.50 34.40 34.47 0.1M
2021-08-27 33.95 34.32 33.82 34.27 0.2M
2021-08-26 33.90 33.91 33.67 33.82 0.0M
2021-08-25 33.78 34.03 33.78 33.97 0.0M
2021-08-24 33.82 33.82 33.43 33.63 0.3M
2021-08-23 33.30 33.50 33.16 33.48 0.0M
2021-08-20 32.75 32.91 32.56 32.90 0.0M
2021-08-19 32.82 32.99 32.77 32.93 0.0M
2021-08-18 33.45 33.50 33.21 33.21 0.0M
2021-08-17 33.25 33.27 32.96 33.22 0.0M
2021-08-16 33.71 33.71 33.43 33.58 0.0M
2021-08-13 33.71 33.83 33.64 33.79 0.0M
2021-08-12 33.74 33.74 33.60 33.71 0.0M
2021-08-11 33.92 33.92 33.75 33.84 0.0M
2021-08-10 33.67 33.77 33.55 33.64 0.0M
2021-08-09 34.13 34.13 33.77 33.77 0.0M
2021-08-06 34.22 34.22 33.83 33.84 0.0M
2021-08-05 34.36 34.37 34.16 34.17 0.0M
2021-08-04 34.22 34.50 34.00 34.22 0.0M
2021-08-03 33.95 34.06 33.80 33.96 0.0M
2021-08-02 33.89 34.20 33.64 33.74 0.0M
2021-07-30 33.73 33.90 33.65 33.65 0.0M
2021-07-29 33.83 33.99 33.69 33.92 0.0M
2021-07-28 33.29 33.67 33.15 33.67 0.0M
2021-07-27 33.17 33.49 33.10 33.28 0.0M
2021-07-26 33.95 33.95 33.33 33.44 0.0M
2021-07-23 33.70 33.74 33.50 33.51 0.0M
2021-07-22 33.94 33.94 33.64 33.73 0.0M
2021-07-21 33.47 33.75 33.45 33.70 0.0M
2021-07-20 33.22 33.71 33.22 33.57 0.0M
2021-07-19 33.21 33.54 33.00 33.25 0.0M
2021-07-16 34.02 34.06 33.76 33.76 0.0M
2021-07-15 34.17 34.17 33.87 33.99 0.0M
2021-07-14 34.25 34.28 34.11 34.22 0.0M
2021-07-13 34.13 34.13 33.86 33.86 0.0M
2021-07-12 34.01 34.25 34.00 34.24 0.0M
2021-07-09 33.88 34.03 33.88 33.95 0.0M
2021-07-08 33.40 33.76 33.40 33.57 0.0M
2021-07-07 34.14 34.20 33.98 34.10 0.0M
2021-07-06 34.27 34.35 33.91 33.91 0.0M
2021-07-02 34.30 34.40 34.23 34.40 0.0M
2021-07-01 34.11 34.23 34.08 34.14 0.0M
2021-06-30 34.31 34.40 34.05 34.29 0.0M
2021-06-29 34.35 34.43 34.12 34.35 0.0M
2021-06-28 34.39 34.43 34.22 34.35 0.0M
2021-06-25 34.71 34.71 34.41 34.44 0.0M
2021-06-24 34.44 34.49 34.37 34.45 0.0M
2021-06-23 34.13 34.46 34.10 34.11 0.0M
2021-06-22 33.58 33.89 33.38 33.84 0.0M
2021-06-21 33.59 33.74 33.38 33.74 0.0M
2021-06-18 34.02 34.02 33.58 33.58 0.0M
2021-06-17 34.24 34.24 34.04 34.05 0.0M
2021-06-16 34.85 34.88 34.14 34.31 0.0M
2021-06-15 34.85 34.85 34.55 34.71 0.0M
2021-06-14 34.77 34.91 34.76 34.82 0.0M
2021-06-11 34.79 34.79 34.63 34.69 0.0M
2021-06-10 34.74 34.96 34.72 34.86 0.0M
2021-06-09 34.56 34.60 34.47 34.60 0.0M
2021-06-08 34.63 34.63 34.40 34.48 0.0M
2021-06-07 34.76 34.84 34.66 34.66 0.0M
2021-06-04 34.81 34.97 34.73 34.88 0.0M
2021-06-03 34.82 34.82 34.59 34.59 0.0M
2021-06-02 34.85 34.98 34.85 34.95 0.0M
2021-06-01 34.83 35.00 34.73 34.81 0.0M
2021-05-28 34.01 34.42 34.01 34.35 0.0M
2021-05-27 33.84 33.91 33.72 33.74 0.0M
2021-05-26 33.45 33.62 33.42 33.55 0.0M
2021-05-25 33.57 33.57 33.21 33.36 0.0M
2021-05-24 33.25 33.25 33.17 33.17 0.0M
2021-05-21 33.38 33.38 32.94 32.95 0.0M
2021-05-20 33.21 33.35 33.03 33.25 0.3M
2021-05-19 32.94 33.12 32.81 33.09 0.0M
2021-05-18 33.45 33.59 33.37 33.38 0.0M
2021-05-17 33.25 33.42 32.55 32.87 0.0M
2021-05-14 33.60 33.85 33.47 33.76 0.0M
2021-05-13 33.05 33.31 33.01 33.22 0.0M
2021-05-12 33.42 33.45 32.94 32.94 0.0M
2021-05-11 33.82 34.12 33.82 34.12 0.0M
2021-05-10 34.89 34.90 34.42 34.45 0.0M
2021-05-07 34.75 34.89 34.61 34.73 0.0M
2021-05-06 34.30 34.33 34.14 34.29 0.0M
2021-05-05 33.94 34.21 33.94 34.12 0.0M
2021-05-04 33.75 33.85 33.54 33.80 0.0M
2021-05-03 33.91 34.16 33.85 34.03 0.0M
2021-04-30 34.20 34.20 33.91 33.91 0.0M
2021-04-29 34.75 34.75 34.53 34.55 0.0M
2021-04-28 34.66 34.79 34.58 34.70 0.0M
2021-04-27 34.87 34.87 34.59 34.61 0.0M
2021-04-26 34.68 34.92 34.68 34.86 0.0M
2021-04-23 34.33 34.55 34.33 34.55 0.0M
2021-04-22 34.62 34.62 33.88 34.10 0.0M
2021-04-21 34.42 34.70 34.42 34.67 0.0M
2021-04-20 34.82 34.82 34.53 34.60 0.0M
2021-04-19 34.89 34.90 34.74 34.82 0.0M
2021-04-16 34.84 34.93 34.82 34.90 0.0M
2021-04-15 34.69 34.86 34.58 34.84 0.0M
2021-04-14 34.58 34.58 34.35 34.39 0.0M
2021-04-13 34.17 34.25 34.10 34.17 0.0M
2021-04-12 34.19 34.19 34.00 34.08 0.0M
2021-04-09 34.13 34.27 34.10 34.25 0.0M
2021-04-08 34.48 34.49 34.23 34.33 0.0M
2021-04-07 34.10 34.21 34.04 34.10 0.0M
2021-04-06 34.15 34.24 33.90 34.20 0.0M
2021-04-05 34.08 34.10 33.80 34.08 0.0M
2021-04-01 33.80 33.99 33.80 33.88 0.0M
2021-03-31 33.38 34.05 33.38 33.59 0.0M
2021-03-30 33.19 33.57 33.19 33.57 0.0M
2021-03-29 33.52 33.53 33.19 33.36 0.0M
2021-03-26 33.11 33.64 32.85 33.58 0.0M
2021-03-25 32.55 32.78 32.55 32.75 0.0M
2021-03-24 32.75 32.92 32.55 32.55 0.0M
2021-03-23 33.25 33.25 32.86 32.86 0.0M
2021-03-22 33.55 33.66 33.46 33.57 0.0M
2021-03-19 33.54 33.71 33.30 33.58 0.0M
2021-03-18 33.80 33.99 33.44 33.44 0.0M
2021-03-17 33.50 34.15 33.20 34.08 0.0M
2021-03-16 34.08 34.14 33.90 33.96 0.0M
2021-03-15 33.97 34.05 33.78 34.05 0.0M
2021-03-12 33.90 34.00 33.67 34.00 0.0M
2021-03-11 34.00 34.20 33.87 34.17 0.0M
2021-03-10 33.45 33.45 33.22 33.30 0.0M
2021-03-09 32.91 33.43 32.91 33.22 0.0M
2021-03-08 32.83 32.90 32.59 32.66 0.0M
2021-03-05 33.29 33.31 32.80 33.30 0.0M
2021-03-04 33.54 33.74 32.95 32.99 0.0M
2021-03-03 33.76 34.00 33.56 33.56 0.0M
2021-03-02 33.74 33.75 33.49 33.74 0.0M
2021-03-01 33.63 34.05 33.63 33.87 0.0M
2021-02-26 33.41 33.41 32.89 33.03 0.0M
2021-02-25 34.33 34.33 33.43 33.43 0.0M
2021-02-24 33.91 34.27 33.76 34.21 0.0M
2021-02-23 33.87 34.28 33.41 33.99 0.0M
2021-02-22 34.10 34.50 34.04 34.04 0.1M
2021-02-19 34.63 34.86 34.59 34.69 0.0M
2021-02-18 34.30 34.61 34.17 34.39 0.0M
2021-02-17 34.89 34.89 34.50 34.60 0.0M
2021-02-16 35.05 35.05 34.82 34.91 0.0M
2021-02-12 34.34 34.67 34.34 34.49 0.0M
2021-02-11 34.33 34.49 34.21 34.47 0.0M
2021-02-10 34.18 34.21 34.06 34.06 0.0M
2021-02-09 33.85 34.09 33.79 34.05 0.0M
2021-02-08 34.00 34.00 33.70 33.82 0.0M
2021-02-05 33.59 33.80 33.47 33.79 0.0M
2021-02-04 33.33 33.36 33.10 33.34 0.0M
2021-02-03 33.55 33.55 33.24 33.35 0.0M
2021-02-02 33.47 33.55 33.37 33.41 0.0M
2021-02-01 32.95 33.28 32.87 33.28 0.0M
2021-01-29 34.56 34.56 32.47 32.47 0.0M
2021-01-28 33.26 33.65 33.18 33.55 0.0M
2021-01-27 33.45 33.45 33.02 33.18 0.0M
2021-01-26 33.91 33.94 33.75 33.84 0.0M
2021-01-25 34.14 34.14 33.58 33.95 0.0M
2021-01-22 34.00 34.04 33.80 33.85 0.0M
2021-01-21 34.54 34.54 34.30 34.47 0.0M
2021-01-20 34.40 34.40 34.10 34.30 0.0M
2021-01-19 34.38 34.38 34.06 34.14 0.0M
2021-01-15 33.88 33.88 33.55 33.83 0.0M
2021-01-14 34.32 34.76 34.32 34.36 0.0M
2021-01-13 34.15 34.15 33.85 33.95 0.0M
2021-01-12 34.10 34.13 34.00 34.11 0.0M
2021-01-11 34.43 34.43 34.03 34.24 0.0M
2021-01-08 34.59 34.59 34.08 34.43 0.0M
2021-01-07 33.41 33.75 33.28 33.73 0.1M
2021-01-06 32.87 33.41 32.85 33.29 0.0M
2021-01-05 32.85 33.12 32.85 33.07 0.0M
2021-01-04 32.76 32.96 32.42 32.45 0.0M