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
2024-12-31 32.73 33.15 32.61 32.68 0.2M
2024-12-30 32.88 33.05 32.70 32.86 0.1M
2024-12-27 33.40 33.40 33.05 33.29 0.1M
2024-12-26 33.32 33.60 33.32 33.49 0.1M
2024-12-24 33.45 33.68 33.38 33.62 0.1M
2024-12-23 33.25 33.67 33.24 33.52 0.1M
2024-12-20 32.94 33.54 32.94 33.30 0.2M
2024-12-19 33.20 33.48 33.03 33.03 0.2M
2024-12-18 33.97 34.16 32.92 33.02 0.1M
2024-12-17 34.02 34.02 33.69 33.83 0.1M
2024-12-16 34.29 34.43 34.21 34.30 0.1M
2024-12-13 34.36 34.47 34.26 34.41 0.1M
2024-12-12 34.36 34.36 34.07 34.16 0.1M
2024-12-11 34.22 34.49 34.18 34.48 0.1M
2024-12-10 34.37 34.45 34.11 34.18 0.1M
2024-12-09 34.46 34.81 34.40 34.41 0.1M
2024-12-06 34.35 34.55 34.29 34.36 0.1M
2024-12-05 34.38 34.68 34.38 34.62 0.1M
2024-12-04 34.12 34.34 34.08 34.25 0.1M
2024-12-03 33.76 33.96 33.54 33.96 0.1M
2024-12-02 33.73 33.97 33.58 33.96 0.4M
2024-11-29 33.19 33.88 33.19 33.35 0.2M
2024-11-27 33.91 33.91 33.39 33.53 0.4M
2024-11-26 34.04 34.24 33.85 33.94 0.2M
2024-11-25 34.23 34.33 33.85 34.09 0.1M
2024-11-22 34.03 34.26 33.79 33.95 0.4M
2024-11-21 33.88 34.11 33.77 33.98 0.1M
2024-11-20 33.81 33.93 33.61 33.89 0.1M
2024-11-19 33.78 34.33 33.65 33.91 0.1M
2024-11-18 33.67 34.12 33.54 33.89 0.2M
2024-11-15 33.81 33.81 33.47 33.61 0.1M
2024-11-14 33.82 33.94 33.19 33.52 0.3M
2024-11-13 34.05 34.13 33.84 33.92 0.1M
2024-11-12 34.27 34.28 33.84 34.14 0.2M
2024-11-11 34.87 34.87 34.45 34.62 0.1M
2024-11-08 35.53 35.53 35.00 35.23 0.1M
2024-11-07 35.57 35.90 35.57 35.88 0.1M
2024-11-06 34.93 35.05 34.43 34.99 0.2M
2024-11-05 35.30 35.61 35.30 35.46 0.2M
2024-11-04 35.29 35.62 35.22 35.28 0.2M
2024-11-01 35.08 35.18 34.75 34.84 0.9M
2024-10-31 34.93 34.93 34.55 34.77 0.4M
2024-10-30 35.37 35.40 35.14 35.19 0.0M
2024-10-29 35.53 35.75 35.53 35.64 0.0M
2024-10-28 36.03 36.06 35.64 35.73 0.0M
2024-10-25 36.24 36.49 35.71 35.87 0.1M
2024-10-24 35.77 35.82 35.52 35.61 0.1M
2024-10-23 35.75 35.99 35.61 35.87 0.0M
2024-10-22 36.06 36.06 35.79 35.92 0.0M
2024-10-21 36.04 36.12 35.83 36.03 0.0M
2024-10-18 36.35 36.35 36.08 36.08 0.1M
2024-10-17 36.10 36.49 36.10 36.17 0.1M
2024-10-16 35.78 36.12 35.77 35.98 0.0M
2024-10-15 36.13 36.19 35.52 35.75 0.1M
2024-10-14 37.97 37.97 36.00 36.28 0.0M
2024-10-11 35.88 36.56 35.70 36.17 0.1M
2024-10-10 35.85 35.88 35.62 35.84 0.0M
2024-10-09 35.60 35.88 35.58 35.82 0.0M
2024-10-08 35.46 35.81 35.30 35.81 0.1M
2024-10-07 35.56 35.69 35.39 35.41 0.1M
2024-10-04 35.46 35.53 35.14 35.34 0.1M
2024-10-03 35.05 35.32 35.00 35.26 0.0M
2024-10-02 35.69 35.69 35.37 35.43 0.5M
2024-10-01 36.03 36.03 35.31 35.69 0.1M
2024-09-30 36.44 36.44 35.66 35.78 0.2M
2024-09-27 37.19 37.51 36.66 36.86 1.0M
2024-09-26 37.27 37.48 37.05 37.30 0.1M
2024-09-25 36.01 36.55 36.01 36.14 0.1M
2024-09-24 36.29 36.56 36.10 36.52 0.1M
2024-09-23 35.44 35.58 35.33 35.46 0.0M
2024-09-20 35.46 35.46 34.91 35.10 0.0M
2024-09-19 35.31 35.77 35.03 35.53 0.1M
2024-09-18 35.11 35.35 34.74 34.91 0.1M
2024-09-17 35.28 35.32 34.78 35.04 0.1M
2024-09-16 35.23 35.23 34.80 35.09 0.0M
2024-09-13 34.78 35.13 34.78 35.07 0.1M
2024-09-12 34.61 34.93 34.49 34.91 0.0M
2024-09-11 34.04 34.49 33.71 34.47 0.0M
2024-09-10 33.89 33.97 33.55 33.82 0.0M
2024-09-09 34.04 34.23 33.90 34.22 0.0M
2024-09-06 35.00 35.00 33.56 33.76 0.1M
2024-09-05 34.58 34.74 34.27 34.63 0.0M
2024-09-04 34.38 34.95 34.38 34.51 0.1M
2024-09-03 35.37 35.79 34.57 35.14 0.1M
2024-08-30 35.79 36.13 35.50 35.62 0.0M
2024-08-29 35.64 36.03 35.53 35.60 0.1M
2024-08-28 35.62 35.85 35.50 35.66 0.0M
2024-08-27 35.95 35.95 35.50 35.85 0.0M
2024-08-26 36.31 36.31 35.58 35.69 0.0M
2024-08-23 35.79 36.28 35.61 36.09 0.1M
2024-08-22 35.96 35.96 35.31 35.42 0.0M
2024-08-21 35.78 36.10 35.70 35.96 0.9M
2024-08-20 35.88 36.01 35.70 35.84 0.1M
2024-08-19 35.76 36.14 35.59 36.00 0.2M
2024-08-16 35.47 35.91 35.22 35.56 0.0M
2024-08-15 35.09 35.39 34.91 35.32 0.1M
2024-08-14 34.85 34.92 34.60 34.89 0.0M
2024-08-13 34.05 34.79 34.05 34.71 0.1M
2024-08-12 34.03 34.18 33.95 34.12 0.1M
2024-08-09 33.70 33.90 33.34 33.83 0.1M
2024-08-08 33.08 33.56 32.74 33.56 0.1M
2024-08-07 32.99 33.25 32.39 32.51 0.1M
2024-08-06 32.00 32.61 31.74 32.43 0.1M
2024-08-05 31.89 32.42 30.86 31.97 0.7M
2024-08-02 33.72 33.72 33.33 33.50 0.1M
2024-08-01 35.07 35.13 34.05 34.32 0.1M
2024-07-31 35.00 35.34 34.64 35.14 0.1M
2024-07-30 34.43 34.43 33.95 34.15 0.1M
2024-07-29 34.50 34.65 34.20 34.35 0.1M
2024-07-26 34.97 34.97 34.31 34.62 0.1M
2024-07-25 34.83 34.83 34.19 34.43 0.1M
2024-07-24 35.03 35.10 34.40 34.51 0.1M
2024-07-23 35.19 35.35 35.10 35.20 0.0M
2024-07-22 35.47 35.47 35.00 35.26 0.1M
2024-07-19 35.16 35.40 35.06 35.06 0.1M
2024-07-18 35.72 35.95 35.30 35.34 0.2M
2024-07-17 36.11 36.15 35.74 35.83 0.1M
2024-07-16 36.79 36.96 36.63 36.80 0.1M
2024-07-15 36.94 37.14 36.75 36.89 0.0M
2024-07-12 36.93 37.28 36.86 37.06 0.2M
2024-07-11 37.51 37.56 36.92 37.01 0.0M
2024-07-10 36.79 37.18 36.63 37.05 0.1M
2024-07-09 36.71 36.82 36.55 36.63 0.1M
2024-07-08 36.50 36.87 36.45 36.57 0.1M
2024-07-05 36.12 36.36 36.09 36.25 0.1M
2024-07-03 35.56 36.00 35.56 35.95 0.0M
2024-07-02 35.08 35.41 35.01 35.29 0.7M
2024-07-01 35.63 35.70 35.19 35.25 0.1M
2024-06-28 35.34 35.68 35.20 35.32 0.2M
2024-06-27 35.30 35.45 35.16 35.27 0.1M
2024-06-26 35.50 35.69 35.43 35.61 0.1M
2024-06-25 35.40 35.63 35.40 35.58 0.2M
2024-06-24 35.73 35.90 35.50 35.50 0.1M
2024-06-21 35.85 35.97 35.67 35.77 0.0M
2024-06-20 36.06 36.20 35.70 35.83 0.1M
2024-06-18 35.52 35.88 35.52 35.73 0.1M
2024-06-17 35.08 35.51 34.99 35.41 0.2M
2024-06-14 34.93 35.02 34.76 34.97 0.1M
2024-06-13 35.31 35.31 34.82 35.10 0.1M
2024-06-12 35.26 35.54 35.05 35.17 0.1M
2024-06-11 34.54 34.63 34.34 34.53 0.1M
2024-06-10 34.56 34.83 34.50 34.72 0.1M
2024-06-07 34.85 35.02 34.55 34.57 0.6M
2024-06-06 35.05 35.26 35.00 35.19 0.2M
2024-06-05 34.72 35.07 34.71 34.97 0.1M
2024-06-04 34.25 34.52 34.16 34.45 0.0M
2024-06-03 34.71 34.84 34.55 34.75 0.1M
2024-05-31 34.32 34.53 34.03 34.44 0.1M
2024-05-30 34.51 34.83 34.49 34.49 0.1M
2024-05-29 35.17 35.55 34.85 34.85 0.2M
2024-05-28 35.85 36.02 35.69 35.89 0.2M
2024-05-24 35.38 35.61 35.35 35.47 0.2M
2024-05-23 35.69 35.80 35.22 35.36 0.1M
2024-05-22 35.42 35.50 35.16 35.30 0.1M
2024-05-21 35.48 35.55 35.38 35.49 0.0M
2024-05-20 35.41 35.76 35.41 35.67 0.0M
2024-05-17 35.40 35.67 35.40 35.63 0.0M
2024-05-16 35.74 35.74 35.45 35.53 0.1M
2024-05-15 35.68 35.79 35.43 35.79 0.0M
2024-05-14 35.00 35.32 34.80 35.31 0.1M
2024-05-13 34.84 34.85 34.63 34.79 0.0M
2024-05-10 34.72 34.80 34.49 34.58 0.0M
2024-05-09 34.32 34.64 34.30 34.56 0.1M
2024-05-08 33.86 34.46 33.86 34.46 0.0M
2024-05-07 34.39 34.44 34.26 34.33 0.0M
2024-05-06 34.20 34.40 34.20 34.39 0.1M
2024-05-03 33.83 34.01 33.77 34.01 0.2M
2024-05-02 33.35 33.53 32.97 33.43 0.1M
2024-05-01 32.75 33.39 32.75 32.80 0.0M
2024-04-30 33.44 33.44 32.83 32.95 0.0M
2024-04-29 32.94 33.55 32.94 33.44 0.1M
2024-04-26 32.85 32.99 32.73 32.92 0.1M
2024-04-25 32.01 32.64 32.01 32.49 0.0M
2024-04-24 32.84 32.84 32.45 32.62 0.1M
2024-04-23 32.25 32.68 32.25 32.65 0.0M
2024-04-22 32.06 32.32 31.89 32.24 0.1M
2024-04-19 32.08 32.22 31.78 32.03 0.1M
2024-04-18 32.33 32.54 32.07 32.31 0.1M
2024-04-17 32.23 32.46 31.98 32.21 0.1M
2024-04-16 32.35 32.35 31.88 32.07 0.2M
2024-04-15 33.31 33.31 32.62 32.70 0.1M
2024-04-12 33.69 33.69 33.11 33.18 0.1M
2024-04-11 34.20 34.24 33.78 34.17 0.0M
2024-04-10 33.90 34.00 33.71 33.89 0.0M
2024-04-09 34.52 34.54 34.25 34.50 0.1M
2024-04-08 34.12 34.32 34.12 34.28 0.0M
2024-04-05 33.86 34.04 33.73 33.92 0.1M
2024-04-04 34.01 34.54 33.84 33.88 0.1M
2024-04-03 33.62 33.99 33.62 33.87 0.2M
2024-04-02 33.84 33.87 33.73 33.83 0.1M
2024-04-01 33.87 34.00 33.61 33.68 0.1M
2024-03-28 33.56 33.78 33.54 33.73 0.1M
2024-03-27 33.33 33.57 33.28 33.42 0.2M
2024-03-26 33.29 33.38 33.20 33.24 0.5M
2024-03-25 33.32 33.35 33.19 33.26 0.0M
2024-03-22 33.38 33.38 33.16 33.26 0.1M
2024-03-21 33.66 33.71 33.42 33.49 0.1M
2024-03-20 32.81 33.31 32.66 33.31 0.1M
2024-03-19 32.99 32.99 32.60 32.80 0.1M
2024-03-18 33.31 33.38 33.00 33.02 0.1M
2024-03-15 33.27 33.27 33.00 33.02 0.1M
2024-03-14 33.72 33.72 33.33 33.47 0.1M
2024-03-13 33.74 33.84 33.65 33.74 0.1M
2024-03-12 33.62 33.85 33.34 33.85 0.1M
2024-03-11 33.20 33.22 33.02 33.15 0.1M
2024-03-08 33.44 33.59 33.11 33.17 0.1M
2024-03-07 32.97 33.22 32.87 33.20 0.1M
2024-03-06 32.73 32.95 32.63 32.85 0.1M
2024-03-05 32.44 32.44 32.13 32.28 0.2M
2024-03-04 32.81 32.90 32.68 32.68 0.2M
2024-03-01 32.43 32.86 32.40 32.75 0.1M
2024-02-29 32.42 32.50 32.27 32.43 0.2M
2024-02-28 32.10 32.23 32.07 32.17 0.1M
2024-02-27 32.27 32.36 32.19 32.26 0.1M
2024-02-26 32.21 32.28 32.08 32.21 0.0M
2024-02-23 32.24 32.33 32.15 32.27 0.1M
2024-02-22 32.33 32.38 32.15 32.24 0.2M
2024-02-21 32.01 32.07 31.79 31.96 0.3M
2024-02-20 32.04 32.10 31.91 32.07 0.1M
2024-02-16 31.66 31.87 31.60 31.77 0.0M
2024-02-15 31.52 31.72 31.52 31.61 0.1M
2024-02-14 31.47 31.64 31.40 31.58 0.0M
2024-02-13 31.46 31.46 30.89 31.07 0.1M
2024-02-12 31.55 31.99 31.53 31.76 0.1M
2024-02-09 31.63 31.76 31.44 31.60 0.1M
2024-02-08 31.41 31.56 31.38 31.47 0.1M
2024-02-07 31.39 31.58 31.37 31.58 0.1M
2024-02-06 31.35 31.35 31.19 31.31 0.1M
2024-02-05 31.07 31.16 30.86 31.01 0.1M
2024-02-02 31.20 31.26 31.05 31.25 0.1M
2024-02-01 31.09 31.25 30.94 31.24 0.1M
2024-01-31 30.99 31.19 30.75 30.83 0.1M
2024-01-30 30.90 31.08 30.85 31.08 0.1M
2024-01-29 31.06 31.10 30.85 31.09 0.1M
2024-01-26 30.95 31.14 30.91 31.04 0.1M
2024-01-25 31.16 31.16 30.78 30.94 0.1M
2024-01-24 31.14 31.26 30.96 31.06 0.1M
2024-01-23 30.76 30.83 30.54 30.79 0.1M
2024-01-22 30.70 30.80 30.58 30.73 0.1M
2024-01-19 30.38 30.84 30.38 30.83 0.1M
2024-01-18 30.26 30.49 30.24 30.44 0.1M
2024-01-17 29.93 30.03 29.76 30.02 0.6M
2024-01-16 30.60 30.61 30.28 30.38 0.1M
2024-01-12 31.39 31.57 31.13 31.23 0.1M
2024-01-11 31.32 31.42 31.07 31.36 0.1M
2024-01-10 31.36 31.40 31.19 31.34 0.4M
2024-01-09 31.37 31.56 31.28 31.46 0.1M
2024-01-08 31.59 31.98 31.59 31.92 0.1M
2024-01-05 31.72 32.01 31.59 31.70 0.1M
2024-01-04 31.76 31.92 31.64 31.70 0.2M
2024-01-03 31.85 32.40 31.75 31.91 0.1M
2024-01-02 32.50 32.50 32.16 32.25 0.1M