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
2022-12-30 27.70 27.78 27.46 27.58 0.2M
2022-12-29 27.48 27.80 27.48 27.70 0.1M
2022-12-28 28.37 28.37 27.97 28.01 0.1M
2022-12-27 28.50 28.50 28.23 28.33 0.1M
2022-12-23 28.40 28.48 28.27 28.48 0.1M
2022-12-22 28.67 28.67 28.10 28.25 0.1M
2022-12-21 28.50 28.68 28.39 28.64 0.1M
2022-12-20 28.20 28.42 28.20 28.35 0.0M
2022-12-19 28.21 28.21 27.97 28.11 0.0M
2022-12-16 28.00 28.10 27.84 27.95 0.2M
2022-12-15 28.36 28.36 27.89 27.89 0.1M
2022-12-14 28.92 29.03 28.67 28.79 0.1M
2022-12-13 29.65 29.65 28.88 28.95 0.1M
2022-12-12 28.72 28.81 28.61 28.77 0.1M
2022-12-09 28.73 28.90 28.64 28.65 0.1M
2022-12-08 28.70 28.86 28.63 28.71 0.1M
2022-12-07 28.59 28.71 28.50 28.61 0.0M
2022-12-06 28.65 28.84 28.43 28.58 0.1M
2022-12-05 29.25 29.25 28.62 28.68 0.1M
2022-12-02 29.12 29.28 28.91 29.19 0.1M
2022-12-01 29.45 29.48 29.13 29.32 0.0M
2022-11-30 29.15 29.50 28.83 29.46 0.0M
2022-11-29 28.56 28.67 28.42 28.55 0.0M
2022-11-28 28.53 28.55 28.12 28.15 0.0M
2022-11-25 28.66 28.66 28.46 28.51 0.0M
2022-11-23 28.32 28.67 28.32 28.60 0.1M
2022-11-22 28.50 28.50 28.23 28.43 0.1M
2022-11-21 28.05 28.25 27.98 28.19 0.1M
2022-11-18 28.39 28.39 28.14 28.22 0.1M
2022-11-17 28.25 28.35 28.09 28.31 0.1M
2022-11-16 29.39 29.39 28.58 28.58 0.1M
2022-11-15 29.33 29.42 28.98 29.17 0.1M
2022-11-14 29.12 29.12 28.89 28.89 0.0M
2022-11-11 29.28 29.42 29.00 29.33 0.1M
2022-11-10 28.41 28.71 28.36 28.58 0.1M
2022-11-09 28.07 28.13 27.60 27.64 0.1M
2022-11-08 27.58 28.17 27.52 28.01 0.0M
2022-11-07 27.38 27.44 27.20 27.33 0.0M
2022-11-04 26.94 27.12 26.78 27.08 0.0M
2022-11-03 25.95 26.51 25.81 26.12 0.1M
2022-11-02 26.60 26.70 26.09 26.09 0.1M
2022-11-01 26.88 26.88 26.38 26.42 0.1M
2022-10-31 26.23 26.32 26.08 26.28 0.2M
2022-10-28 26.07 26.30 26.07 26.28 0.1M
2022-10-27 26.35 26.47 26.15 26.28 0.1M
2022-10-26 26.14 26.41 26.05 26.25 0.1M
2022-10-25 25.54 25.96 25.48 25.87 0.2M
2022-10-24 25.39 25.63 25.39 25.49 0.1M
2022-10-21 25.21 25.93 25.19 25.90 0.1M
2022-10-20 25.36 25.63 25.29 25.35 0.0M
2022-10-19 25.16 25.29 25.03 25.14 0.1M
2022-10-18 25.60 25.66 25.12 25.29 0.0M
2022-10-17 25.09 25.40 25.07 25.29 0.0M
2022-10-14 25.36 25.36 24.60 24.60 0.1M
2022-10-13 24.49 25.30 24.29 25.18 0.1M
2022-10-12 25.16 25.26 24.92 24.92 0.0M
2022-10-11 25.31 25.57 25.05 25.20 0.1M
2022-10-10 25.60 25.61 25.33 25.36 0.1M
2022-10-07 26.00 26.00 25.52 25.60 0.1M
2022-10-06 26.23 26.39 26.11 26.11 0.1M
2022-10-05 26.30 26.40 25.96 26.24 0.1M
2022-10-04 26.04 26.62 26.04 26.48 0.1M
2022-10-03 25.28 25.70 25.07 25.64 0.2M
2022-09-30 25.10 25.33 24.93 24.99 0.1M
2022-09-29 25.26 25.27 24.74 25.06 0.0M
2022-09-28 25.29 25.71 25.22 25.58 0.0M
2022-09-27 25.42 25.73 25.26 25.40 0.1M
2022-09-26 25.51 25.73 25.32 25.34 0.0M
2022-09-23 26.11 26.11 25.63 25.79 0.1M
2022-09-22 26.91 27.01 26.61 26.67 0.0M
2022-09-21 27.04 27.36 26.87 26.90 0.0M
2022-09-20 27.45 27.45 27.10 27.23 0.1M
2022-09-19 27.33 27.81 27.33 27.69 0.0M
2022-09-16 27.36 27.57 27.23 27.43 0.2M
2022-09-15 28.12 28.13 27.53 27.58 0.1M
2022-09-14 27.93 28.24 27.91 28.14 0.1M
2022-09-13 28.03 28.30 27.73 27.73 0.0M
2022-09-12 28.81 28.82 28.64 28.82 0.0M
2022-09-09 28.47 28.65 28.39 28.49 0.0M
2022-09-08 28.00 28.13 27.91 28.05 0.0M
2022-09-07 27.66 28.08 27.66 28.08 0.0M
2022-09-06 28.35 28.40 27.83 27.88 0.0M
2022-09-02 28.01 28.37 27.93 28.37 0.0M
2022-09-01 27.93 27.95 27.58 27.90 0.0M
2022-08-31 28.54 28.56 28.18 28.18 0.0M
2022-08-30 28.93 28.93 28.36 28.54 0.0M
2022-08-29 28.65 28.85 28.65 28.75 0.0M
2022-08-26 29.36 29.41 28.71 28.89 0.0M
2022-08-25 28.77 29.35 28.77 29.25 0.0M
2022-08-24 28.75 28.75 28.46 28.60 0.0M
2022-08-23 28.27 28.65 28.27 28.61 0.0M
2022-08-22 28.05 28.31 27.98 28.25 0.0M
2022-08-19 29.04 29.04 28.29 28.46 0.1M
2022-08-18 29.74 29.74 29.05 29.10 0.0M
2022-08-17 30.09 30.10 29.37 29.64 0.0M
2022-08-16 30.44 30.44 29.91 30.08 0.1M
2022-08-15 30.05 30.32 30.01 30.15 0.0M
2022-08-12 29.95 30.36 29.90 30.32 0.0M
2022-08-11 29.94 30.00 29.72 29.73 0.0M
2022-08-10 29.49 29.70 29.40 29.61 0.0M
2022-08-09 29.17 29.18 28.91 29.01 0.1M
2022-08-08 29.04 29.25 29.04 29.11 0.0M
2022-08-05 28.79 28.96 28.65 28.83 0.0M
2022-08-04 28.87 29.00 28.80 28.95 0.0M
2022-08-03 28.77 28.83 28.64 28.71 0.0M
2022-08-02 28.79 28.93 28.54 28.59 0.0M
2022-08-01 28.82 29.14 28.82 28.90 0.1M
2022-07-29 28.70 29.00 28.61 28.92 0.1M
2022-07-28 28.70 29.00 28.48 29.00 0.0M
2022-07-27 28.00 28.64 28.00 28.57 0.0M
2022-07-26 28.03 28.26 27.83 27.90 0.0M
2022-07-25 28.08 28.25 27.98 28.19 0.1M
2022-07-22 28.39 28.41 27.79 27.84 0.0M
2022-07-21 27.95 28.16 27.73 28.16 0.0M
2022-07-20 27.73 27.92 27.49 27.68 0.0M
2022-07-19 27.50 27.85 27.47 27.68 0.0M
2022-07-18 27.29 27.80 27.09 27.09 0.0M
2022-07-15 26.46 27.20 26.46 26.90 0.1M
2022-07-14 26.37 26.40 25.94 26.26 0.1M
2022-07-13 26.25 26.87 26.25 26.67 0.0M
2022-07-12 26.79 26.87 26.51 26.66 0.1M
2022-07-11 27.09 27.09 26.80 26.89 0.1M
2022-07-08 27.60 27.81 27.41 27.47 0.0M
2022-07-07 27.19 27.77 27.09 27.63 0.1M
2022-07-06 26.86 26.90 26.50 26.84 0.1M
2022-07-05 26.99 27.06 26.61 27.04 0.1M
2022-07-01 27.23 27.59 27.00 27.39 0.1M
2022-06-30 27.69 27.86 27.30 27.56 0.1M
2022-06-29 28.15 28.20 27.86 27.98 0.0M
2022-06-28 28.72 28.81 28.09 28.11 0.4M
2022-06-27 28.68 28.68 28.31 28.48 0.1M
2022-06-24 28.18 28.48 28.13 28.33 0.0M
2022-06-23 28.34 29.29 27.70 27.90 0.1M
2022-06-22 28.43 28.62 28.17 28.38 0.1M
2022-06-21 28.99 29.10 28.86 28.98 0.1M
2022-06-17 28.39 28.70 28.25 28.40 0.1M
2022-06-16 29.23 29.23 28.25 28.48 0.1M
2022-06-15 29.09 29.63 28.98 29.40 0.0M
2022-06-14 29.17 29.41 28.91 29.03 0.1M
2022-06-13 29.74 29.75 28.80 29.05 0.1M
2022-06-10 30.31 30.33 30.08 30.17 0.0M
2022-06-09 31.33 31.33 30.65 30.80 0.0M
2022-06-08 31.72 31.84 31.43 31.53 0.0M
2022-06-07 31.57 31.79 31.50 31.79 0.1M
2022-06-06 32.55 32.55 31.89 32.01 0.1M
2022-06-03 32.53 32.53 32.01 32.17 0.0M
2022-06-02 32.04 32.70 32.04 32.59 0.0M
2022-06-01 32.34 32.39 31.84 32.01 0.0M
2022-05-31 32.71 32.71 32.22 32.31 0.1M
2022-05-27 32.01 32.29 31.98 32.16 0.0M
2022-05-26 31.18 31.78 31.18 31.63 0.0M
2022-05-25 31.23 31.27 30.65 31.20 0.1M
2022-05-24 30.99 31.27 30.84 31.11 0.0M
2022-05-23 31.17 31.46 31.06 31.40 0.0M
2022-05-20 30.87 30.91 30.26 30.69 0.1M
2022-05-19 30.00 31.84 30.00 30.64 0.1M
2022-05-18 30.58 30.63 30.00 30.05 0.0M
2022-05-17 30.36 30.64 30.25 30.63 0.0M
2022-05-16 29.63 29.84 29.57 29.76 0.0M
2022-05-13 29.31 29.81 29.31 29.78 0.0M
2022-05-12 28.53 28.96 28.24 28.82 0.1M
2022-05-11 29.08 29.43 28.92 28.95 0.0M
2022-05-10 29.28 29.34 28.79 29.09 0.0M
2022-05-09 29.38 29.38 28.84 28.92 0.1M
2022-05-06 29.86 30.13 29.40 29.94 0.0M
2022-05-05 30.74 30.74 29.95 30.02 0.1M
2022-05-04 30.51 31.19 30.12 31.18 0.1M
2022-05-03 30.20 30.54 30.20 30.50 0.1M
2022-05-02 30.37 30.37 29.94 30.19 0.0M
2022-04-29 30.91 31.10 30.47 30.57 0.1M
2022-04-28 30.52 30.81 30.32 30.67 0.1M
2022-04-27 30.38 30.55 30.19 30.44 0.1M
2022-04-26 30.78 31.07 30.33 30.36 0.1M
2022-04-25 31.13 31.14 30.62 31.00 0.1M
2022-04-22 31.78 31.87 31.34 31.34 0.1M
2022-04-21 32.82 32.83 31.89 31.93 0.1M
2022-04-20 32.70 32.72 32.45 32.62 0.2M
2022-04-19 32.46 32.70 32.35 32.58 0.1M
2022-04-18 32.53 32.91 32.53 32.71 0.0M
2022-04-14 33.05 33.10 32.76 32.76 0.0M
2022-04-13 33.32 33.45 33.24 33.32 0.0M
2022-04-12 33.06 33.37 32.85 32.95 0.0M
2022-04-11 33.61 33.61 32.84 32.92 0.1M
2022-04-08 33.45 33.50 33.29 33.38 0.0M
2022-04-07 33.47 33.61 33.22 33.50 0.0M
2022-04-06 33.51 33.67 33.42 33.42 0.1M
2022-04-05 34.56 34.56 33.83 33.94 0.0M
2022-04-04 34.66 34.77 34.55 34.60 0.0M
2022-04-01 34.40 34.47 34.16 34.46 0.0M
2022-03-31 34.34 34.37 34.15 34.17 0.1M
2022-03-30 34.41 34.60 34.34 34.39 0.0M
2022-03-29 34.36 34.60 34.28 34.50 0.4M
2022-03-28 33.98 34.16 33.87 34.14 0.1M
2022-03-25 34.05 34.17 33.95 34.16 0.1M
2022-03-24 33.60 34.21 33.60 34.09 0.0M
2022-03-23 33.57 33.87 33.56 33.56 0.1M
2022-03-22 34.00 34.00 33.77 33.91 0.1M
2022-03-21 33.67 33.81 33.41 33.77 0.1M
2022-03-18 33.39 33.72 33.31 33.71 0.1M
2022-03-17 33.17 33.74 33.17 33.68 0.1M
2022-03-16 32.49 33.16 32.49 33.16 0.3M
2022-03-15 31.53 32.01 31.53 31.92 0.3M
2022-03-14 32.20 32.20 31.60 31.64 0.2M
2022-03-11 32.70 32.70 32.05 32.05 0.0M
2022-03-10 32.42 32.78 32.00 32.33 0.3M
2022-03-09 32.10 32.79 32.00 32.70 0.1M
2022-03-08 31.16 31.89 31.16 31.50 0.1M
2022-03-07 32.18 32.18 31.10 31.16 0.1M
2022-03-04 32.41 32.90 32.10 32.49 0.1M
2022-03-03 33.03 33.30 32.66 33.02 0.1M
2022-03-02 32.76 32.90 32.44 32.90 0.0M
2022-03-01 32.96 32.98 32.34 32.57 0.1M
2022-02-28 32.78 33.17 32.55 33.01 0.1M
2022-02-25 32.63 33.11 32.61 33.11 0.0M
2022-02-24 32.00 32.83 31.20 32.30 0.0M
2022-02-23 33.58 33.58 33.00 33.04 0.0M
2022-02-22 33.48 33.59 33.13 33.37 0.0M
2022-02-18 33.90 33.95 33.63 33.65 0.0M
2022-02-17 34.29 34.29 33.88 33.88 0.0M
2022-02-16 34.41 34.66 34.21 34.59 0.0M
2022-02-15 34.14 34.36 34.03 34.36 0.0M
2022-02-14 33.79 33.79 33.33 33.60 0.0M
2022-02-11 34.22 34.39 33.61 33.83 0.0M
2022-02-10 33.95 34.56 33.95 34.17 0.1M
2022-02-09 34.00 34.29 33.90 34.14 0.0M
2022-02-08 33.29 33.71 32.96 33.66 0.1M
2022-02-07 33.09 33.58 33.02 33.33 0.0M
2022-02-04 33.12 33.24 33.01 33.01 0.0M
2022-02-03 33.39 33.49 33.05 33.05 0.0M
2022-02-02 33.98 33.98 33.50 33.71 0.0M
2022-02-01 33.72 33.77 33.47 33.65 0.0M
2022-01-31 33.26 33.57 33.20 33.57 0.0M
2022-01-28 32.64 32.66 32.39 32.65 0.0M
2022-01-27 33.16 33.16 32.55 32.65 0.0M
2022-01-26 33.61 33.75 32.90 32.90 0.0M
2022-01-25 33.19 33.54 32.72 33.33 0.1M
2022-01-24 33.43 33.43 32.51 33.21 0.1M
2022-01-21 33.97 34.14 33.88 33.90 0.2M
2022-01-20 34.20 34.38 33.80 33.80 0.0M
2022-01-19 34.12 34.31 34.07 34.16 0.0M
2022-01-18 34.14 35.11 33.80 33.85 0.1M
2022-01-14 34.34 34.66 34.34 34.47 0.0M
2022-01-13 34.79 35.09 34.74 34.74 0.1M
2022-01-12 34.40 34.77 34.38 34.77 0.0M
2022-01-11 33.67 34.17 33.54 34.17 0.0M
2022-01-10 33.37 33.39 33.11 33.39 0.0M
2022-01-07 33.42 33.51 33.28 33.40 0.0M
2022-01-06 33.22 33.36 33.12 33.27 0.0M
2022-01-05 33.46 33.60 33.10 33.19 0.0M
2022-01-04 33.46 33.65 33.32 33.48 0.0M
2022-01-03 33.34 33.48 33.27 33.39 0.0M