Dark

FRDM
Freedom 100 Emerging Markets ETF
stock BATS ETF

At Close

Aug 10, 2026 3:56:17 PM EDT

66.15USD-0.780%(-0.52)152,626

66.01Bid 66.54Ask 0.53Spread

Pre-market

0.00USD-100.000%(-66.54)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

66.67USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	66.3300	66.480000	66.150000	66.1500	-0.780%	152,626	0.000%
2026-08-07	67.2900	67.345800	66.000000	66.6700	+0.195%	174,430	-0.780%
2026-08-06	66.8300	67.320944	65.500000	66.5400	-1.232%	154,409	-0.586%
2026-08-05	67.8100	68.217300	67.210000	67.3700	-0.119%	351,063	-1.811%
2026-08-04	66.5600	67.757000	66.560000	67.4500	+3.072%	314,063	-1.927%
2026-08-03	64.5300	65.624500	64.390000	65.4400	+0.507%	218,105	+1.085%
2026-07-31	66.5900	66.590000	64.590000	65.1100	+0.665%	348,739	+1.597%
2026-07-30	62.7500	64.780000	62.470000	64.6800	+5.600%	326,893	+2.273%
2026-07-29	61.3700	63.120000	60.890100	61.2500	-2.406%	419,978	+8.000%
2026-07-28	63.0000	63.380000	61.940000	62.7600	-2.923%	650,257	+5.402%
2026-07-27	65.8400	65.869900	63.930000	64.6500	-0.046%	221,323	+2.320%
2026-07-24	66.0000	66.751000	64.380000	64.6800	-2.502%	293,785	+2.273%
2026-07-23	66.3200	67.010000	65.770000	66.3400	-1.192%	140,864	-0.286%
2026-07-22	66.5000	67.350000	66.300000	67.1400	+0.434%	232,268	-1.475%
2026-07-21	66.3700	68.315000	65.995000	66.8500	+3.692%	496,059	-1.047%
2026-07-20	65.1500	65.570000	64.210100	64.4700	-0.479%	401,651	+2.606%
2026-07-17	64.1800	65.670000	63.030100	64.7800	-0.812%	447,032	+2.115%
2026-07-16	65.8400	66.150000	65.020000	65.3100	-2.986%	259,588	+1.286%
2026-07-15	68.3800	68.440000	66.250000	67.3200	-1.073%	294,488	-1.738%
2026-07-14	67.4400	68.220000	67.160000	68.0500	+2.795%	200,186	-2.792%
2026-07-13	68.2500	68.250000	66.085000	66.2000	-5.103%	311,805	-0.076%
2026-07-10	69.6100	70.220000	68.530000	69.7600	-0.014%	185,059	-5.175%
2026-07-09	69.7000	70.160000	69.190000	69.7700	+1.795%	312,830	-5.188%
2026-07-08	67.5800	68.760000	67.200000	68.5400	-0.146%	274,191	-3.487%
2026-07-07	69.5400	69.540000	68.000000	68.6400	-3.446%	173,348	-3.628%
2026-07-06	70.4900	71.430000	70.490000	71.0900	+3.872%	254,855	-6.949%
2026-07-02	70.0600	70.633800	67.440000	68.4400	-1.920%	573,228	-3.346%
2026-07-01	71.4000	71.400000	69.660100	69.7800	-4.280%	397,916	-5.202%
2026-06-30	72.0600	74.320000	71.830000	72.9000	+1.702%	268,587	-9.259%
2026-06-29	71.4300	71.860000	69.750000	71.6800	-0.583%	235,306	-7.715%
2026-06-26	71.3000	72.900000	70.627900	72.1000	-1.838%	285,099	-8.252%
2026-06-25	73.8500	75.310000	72.430000	73.4500	+2.426%	600,849	-9.939%
2026-06-24	71.5300	72.270000	70.680000	71.7100	+0.420%	259,736	-7.753%
2026-06-23	71.3100	73.950000	71.000000	71.4100	-6.274%	414,461	-7.366%
2026-06-22	76.3100	76.900000	76.010000	76.1900	+0.131%	363,740	-13.178%
2026-06-18	75.0000	76.309900	74.000000	76.0900	+3.863%	426,686	-13.063%
2026-06-17	74.2200	74.920000	73.030000	73.2600	+0.535%	185,183	-9.705%
2026-06-16	74.3000	74.400000	72.540000	72.8700	-1.567%	207,824	-9.222%
2026-06-15	74.3100	74.390000	73.650000	74.0300	+3.481%	313,755	-10.644%
2026-06-12	71.3600	71.879900	70.570000	71.5400	+0.492%	385,765	-7.534%
2026-06-11	68.1900	71.449900	68.190000	71.1900	+5.985%	702,706	-7.080%
2026-06-10	67.6400	69.020000	67.110000	67.1700	-2.863%	256,761	-1.519%
2026-06-09	70.4600	70.843750	67.000000	69.1500	+1.438%	381,598	-4.338%
2026-06-08	68.6500	68.960000	67.767100	68.1700	+2.143%	430,878	-2.963%
2026-06-05	69.7800	69.830000	66.540000	66.7400	-8.173%	582,514	-0.884%
2026-06-04	72.7100	72.850000	71.400000	72.6800	-1.558%	249,272	-8.985%
2026-06-03	74.8000	74.800000	73.060100	73.8300	-1.297%	354,868	-10.402%
2026-06-02	74.6300	74.860000	73.730000	74.8000	+0.849%	606,243	-11.564%
2026-06-01	73.4500	74.500000	72.589200	74.1700	+2.275%	396,807	-10.813%
2026-05-29	73.1200	73.120000	72.250000	72.5200	-0.385%	284,272	-8.784%
2026-05-28	71.8500	72.969900	71.230000	72.8000	+0.789%	755,259	-9.135%
2026-05-27	73.1000	73.100000	71.480000	72.2300	+1.049%	394,739	-8.418%
2026-05-26	71.1500	71.640000	69.250000	71.4800	+5.865%	398,193	-7.457%
2026-05-22	68.0000	68.170000	67.520000	67.5200	-0.677%	270,181	-2.029%
2026-05-21	66.9900	68.240000	66.800000	67.9800	+1.965%	215,694	-2.692%
2026-05-20	65.1500	66.800000	65.067000	66.6700	+2.775%	328,710	-0.780%
2026-05-19	64.7500	65.580000	63.590000	64.8700	-1.623%	339,619	+1.973%
2026-05-18	66.0100	66.845000	65.180000	65.9400	+0.503%	335,529	+0.318%
2026-05-15	66.1100	66.110000	65.100200	65.6100	-3.727%	332,603	+0.823%
2026-05-14	67.3500	68.430000	67.340000	68.1500	+0.457%	313,608	-2.935%
2026-05-13	67.2800	68.390000	67.070100	67.8400	+1.831%	582,255	-2.491%
2026-05-12	68.0400	68.040000	65.600100	66.6200	-3.603%	678,041	-0.705%
2026-05-11	69.6600	69.660000	68.718762	69.1100	+0.348%	305,027	-4.283%
2026-05-08	68.1300	68.890000	67.464900	68.8700	+2.623%	443,409	-3.949%
2026-05-07	68.3400	68.340000	66.920000	67.1100	-1.410%	223,764	-1.430%
2026-05-06	66.8250	68.100000	66.560000	68.0700	+4.917%	381,694	-2.821%
2026-05-05	64.0200	65.140000	63.922800	64.8800	+2.870%	465,451	+1.957%
2026-05-04	63.8400	64.000000	62.551600	63.0700	-0.111%	332,294	+4.883%
2026-05-01	62.7600	63.708200	61.750100	63.1400	+0.175%	247,191	+4.767%
2026-04-30	62.1100	63.030200	61.760000	63.0300	+2.471%	472,979	+4.950%
2026-04-29	62.5500	62.550000	61.295500	61.5100	-1.426%	335,565	+7.543%
2026-04-28	62.2300	62.720000	61.720000	62.4000	-0.795%	291,631	+6.010%
2026-04-27	63.2200	63.380200	62.700000	62.9000	-0.238%	256,136	+5.167%
2026-04-24	62.8500	63.319900	62.470100	63.0500	+1.990%	225,496	+4.917%
2026-04-23	62.3000	62.859900	61.140000	61.8200	-2.230%	256,899	+7.004%
2026-04-22	62.8200	63.240000	62.600000	63.2300	+2.198%	189,473	+4.618%
2026-04-21	63.0100	63.250000	61.580000	61.8700	-1.261%	233,582	+6.918%
2026-04-20	62.9200	62.920000	62.240000	62.6600	-0.964%	239,895	+5.570%
2026-04-17	63.0800	63.730000	62.945000	63.2700	+2.495%	278,228	+4.552%
2026-04-16	61.4200	61.975000	61.403800	61.7300	+0.146%	328,317	+7.160%
2026-04-15	61.7000	61.909700	61.340000	61.6400	-0.372%	271,927	+7.317%
2026-04-14	61.0900	61.870000	60.920000	61.8700	+2.248%	374,487	+6.918%
2026-04-13	59.2600	60.530000	58.880000	60.5100	+1.052%	311,705	+9.321%
2026-04-10	59.9500	60.199900	59.510000	59.8800	+0.791%	364,443	+10.471%
2026-04-09	58.8200	59.584000	58.280100	59.4100	-0.134%	330,188	+11.345%
2026-04-08	58.5800	62.000000	56.830000	59.4900	+6.556%	481,573	+11.195%
2026-04-07	55.5400	55.840000	54.570000	55.8300	+0.269%	248,202	+18.485%
2026-04-06	55.6150	55.970000	55.310000	55.6800	+0.998%	268,053	+18.804%
2026-04-02	54.5500	55.445000	53.500000	55.1300	-1.271%	254,478	+19.989%
2026-04-01	55.7400	56.380000	55.310000	55.8400	+2.177%	455,811	+18.463%
2026-03-31	52.9000	54.820000	52.685000	54.6500	+4.493%	862,033	+21.043%
2026-03-30	53.4800	53.491400	51.995000	52.3000	-2.188%	409,223	+26.482%
2026-03-27	53.4000	54.240000	53.220000	53.4700	-0.280%	515,520	+23.714%
2026-03-26	54.6400	55.030000	53.620000	53.6200	-3.803%	426,178	+23.368%
2026-03-25	55.8600	56.128700	55.390000	55.7400	+1.641%	348,280	+18.676%
2026-03-24	54.9300	55.249900	54.290000	54.8400	-1.808%	232,050	+20.624%
2026-03-23	55.2100	56.310000	55.080000	55.8500	+3.483%	424,633	+18.442%
2026-03-20	55.5800	55.631000	53.840000	53.9700	-3.762%	479,536	+22.568%
2026-03-19	55.0200	56.390000	54.524700	56.0800	+0.018%	416,304	+17.956%
2026-03-18	56.8200	57.110000	56.010000	56.0700	-1.666%	305,243	+17.978%
2026-03-17	57.2400	57.487000	56.740000	57.0200	+0.902%	302,244	+16.012%
2026-03-16	56.0800	56.740000	55.872900	56.5100	+3.688%	394,315	+17.059%
2026-03-13	55.3200	55.900000	54.291000	54.5000	-0.529%	533,480	+21.376%
2026-03-12	56.5000	56.500000	54.750000	54.7900	-4.146%	423,188	+20.734%
2026-03-11	57.3200	57.620545	56.720000	57.1600	+0.070%	414,480	+15.728%
2026-03-10	57.2400	58.416700	56.740000	57.1200	+0.546%	446,795	+15.809%
2026-03-09	54.3400	56.879900	54.010000	56.8100	+2.453%	549,759	+16.441%
2026-03-06	55.1000	56.020000	54.370000	55.4500	-1.405%	589,819	+19.297%
2026-03-05	57.5600	57.560000	55.460000	56.2400	-3.417%	531,043	+17.621%
2026-03-04	57.5400	58.919900	57.354300	58.2300	+1.765%	732,188	+13.601%
2026-03-03	57.9800	57.980000	55.280000	57.2200	-6.335%	1,209,070	+15.606%
2026-03-02	60.6700	61.649900	60.300000	61.0900	-2.754%	835,211	+8.283%
2026-02-27	62.3400	62.950000	62.220100	62.8200	-0.286%	469,351	+5.301%
2026-02-26	63.5800	63.720000	62.220000	63.0000	-0.285%	532,284	+5.000%
2026-02-25	63.1500	63.340000	62.800000	63.1800	+1.543%	404,670	+4.701%
2026-02-24	61.4700	62.429000	61.358400	62.2200	+2.151%	559,700	+6.316%
2026-02-23	61.1500	61.900000	60.660000	60.9100	-0.652%	460,070	+8.603%
2026-02-20	60.1000	61.310000	60.100000	61.3100	+2.098%	566,930	+7.894%
2026-02-19	59.7600	60.120000	59.430000	60.0500	-0.017%	316,876	+10.158%
2026-02-18	59.8500	60.490000	59.760000	60.0600	+0.418%	374,896	+10.140%
2026-02-17	59.8600	60.000000	59.010000	59.8100	-0.977%	599,088	+10.600%
2026-02-13	60.2150	60.520000	59.450000	60.4000	+0.182%	485,179	+9.520%
2026-02-12	61.3200	61.570000	60.165000	60.2900	-0.888%	716,865	+9.720%
2026-02-11	60.2600	60.928700	60.030000	60.8300	+2.252%	1,124,828	+8.746%
2026-02-10	60.3500	60.350000	59.292400	59.4900	-0.916%	569,708	+11.195%
2026-02-09	59.5200	60.235900	59.185000	60.0400	+1.797%	517,659	+10.177%
2026-02-06	58.4100	59.044000	58.239100	58.9800	+2.396%	395,251	+12.157%
2026-02-05	57.5100	58.260000	57.217700	57.6000	-0.826%	597,832	+14.844%
2026-02-04	59.5500	59.580000	57.780000	58.0800	-1.859%	884,387	+13.895%
2026-02-03	59.5200	59.540000	58.570000	59.1800	+1.631%	996,259	+11.778%
2026-02-02	57.3900	58.338700	57.270000	58.2300	+0.639%	582,219	+13.601%
2026-01-30	58.9900	59.100000	57.610000	57.8600	-2.197%	826,579	+14.328%
2026-01-29	60.1600	60.300000	58.110000	59.1600	-1.037%	1,093,130	+11.815%
2026-01-28	60.2900	60.290000	59.250000	59.7800	+0.479%	866,717	+10.656%
2026-01-27	58.7900	59.630000	58.790000	59.4950	+2.772%	1,045,238	+11.186%
2026-01-26	57.8000	58.278700	57.800000	57.8900	+0.556%	927,231	+14.268%
2026-01-23	57.3400	57.660000	56.900000	57.5700	+0.841%	536,047	+14.904%
2026-01-22	56.8000	57.310000	56.647500	57.0900	+1.584%	633,111	+15.870%
2026-01-21	55.7500	56.450000	55.570000	56.2000	+2.163%	430,716	+17.705%
2026-01-20	55.3500	55.560000	54.800000	55.0100	-1.274%	409,121	+20.251%
2026-01-16	55.5600	56.240000	55.140000	55.7200	+0.541%	539,718	+18.719%
2026-01-15	55.4000	55.999900	55.250000	55.4200	+0.837%	611,026	+19.361%
2026-01-14	54.9100	54.960000	54.570000	54.9600	+0.779%	316,676	+20.360%
2026-01-13	54.9800	55.060000	54.430000	54.5350	-0.701%	682,418	+21.298%
2026-01-12	54.7100	55.100000	54.330000	54.9200	+0.641%	645,356	+20.448%
2026-01-09	54.0200	54.720000	54.020000	54.5700	+1.130%	524,545	+21.220%
2026-01-08	54.2300	54.320000	53.722700	53.9600	-0.590%	238,427	+22.591%
2026-01-07	54.3900	55.059000	54.111200	54.2800	-0.074%	615,826	+21.868%
2026-01-06	53.7500	54.340300	53.750000	54.3200	+1.609%	687,468	+21.778%
2026-01-05	53.4200	53.510000	53.085000	53.4600	+1.616%	621,204	+23.737%
2026-01-02	52.3700	52.660000	52.130000	52.6100	+2.614%	356,709	+25.737%
2025-12-31	51.7200	51.720000	51.200000	51.2700	-0.350%	246,169	+29.023%
2025-12-30	51.4300	51.620000	51.310000	51.4500	+0.528%	470,406	+28.571%
2025-12-29	50.9900	51.180000	50.731200	51.1800	+0.373%	742,642	+29.250%
2025-12-26	50.7000	50.990000	50.590000	50.9900	+1.382%	170,508	+29.731%
2025-12-24	50.2800	50.423400	50.150000	50.2950	+0.510%	132,761	+31.524%
2025-12-23	49.5000	50.040000	49.500000	50.0400	0.000%	249,698	+32.194%
2025-12-22	50.0600	50.109200	49.850000	50.0400	+0.765%	168,214	+32.194%
2025-12-19	49.5600	49.810000	49.460000	49.6600	+0.710%	176,337	+33.206%
2025-12-18	49.0500	49.620000	48.480000	49.3100	+1.754%	188,168	+34.151%
2025-12-17	49.3000	49.300000	48.423000	48.4600	-1.062%	227,625	+36.504%
2025-12-16	49.1900	49.229000	48.796000	48.9800	-0.910%	709,695	+35.055%
2025-12-15	49.8600	50.000000	49.420000	49.4300	+0.040%	219,407	+33.826%
2025-12-12	50.0600	50.060000	49.240000	49.4100	-0.803%	157,176	+33.880%
2025-12-11	49.4200	49.930000	49.350000	49.8100	-0.260%	188,392	+32.805%
2025-12-10	49.3800	50.020000	49.220200	49.9400	+1.298%	204,805	+32.459%
2025-12-09	48.9300	49.310000	48.877000	49.3000	+0.592%	149,428	+34.178%
2025-12-08	49.2100	49.300000	48.889600	49.0100	+0.472%	166,206	+34.972%
2025-12-05	49.2000	49.372000	48.700000	48.7800	+0.051%	195,404	+35.609%
2025-12-04	48.8700	48.870000	48.650000	48.7550	+0.051%	112,956	+35.678%
2025-12-03	48.8500	48.850000	48.430000	48.7300	+0.412%	147,737	+35.748%
2025-12-02	48.5400	48.589200	48.180000	48.5300	+0.999%	176,462	+36.307%
2025-12-01	48.1000	48.170000	47.906700	48.0500	-0.125%	145,323	+37.669%
2025-11-28	48.0850	48.148700	47.802900	48.1100	+0.229%	42,379	+37.497%
2025-11-26	47.7600	48.070000	47.460000	48.0000	+1.738%	173,918	+37.813%
2025-11-25	46.7300	47.190000	46.290200	47.1800	+0.704%	133,227	+40.208%
2025-11-24	46.4600	46.880000	46.290000	46.8500	+1.166%	275,884	+41.195%
2025-11-21	46.0700	46.477500	45.410000	46.3100	+0.412%	171,540	+42.842%
2025-11-20	47.8200	47.820000	46.040000	46.1200	-1.716%	311,815	+43.430%
2025-11-19	46.9800	47.319900	46.660000	46.9250	+0.117%	88,795	+40.970%
2025-11-18	46.9800	47.130000	46.580000	46.8700	-0.993%	184,481	+41.135%
2025-11-17	47.6000	48.040000	47.100000	47.3400	-0.515%	173,793	+39.734%
2025-11-14	47.0100	47.822800	47.000000	47.5850	-0.262%	134,345	+39.014%
2025-11-13	48.6900	48.780000	47.583300	47.7100	-1.690%	189,617	+38.650%
2025-11-12	48.7000	48.700000	48.339000	48.5300	+0.393%	208,906	+36.307%
2025-11-11	48.4800	48.480000	48.042800	48.3400	+0.187%	166,407	+36.843%
2025-11-10	48.0600	48.260000	47.895000	48.2500	+1.836%	135,933	+37.098%
2025-11-07	47.1000	47.380000	46.650000	47.3800	-0.253%	234,803	+39.616%
2025-11-06	47.8100	47.961000	47.335000	47.5000	-1.473%	171,884	+39.263%
2025-11-05	47.6900	48.295000	47.500900	48.2100	+1.516%	117,634	+37.212%
2025-11-04	48.3000	48.300000	47.350000	47.4900	-3.476%	376,384	+39.292%
2025-11-03	49.0000	49.239900	48.760000	49.2000	+1.906%	222,788	+34.451%
2025-10-31	48.1400	48.389900	48.041500	48.2800	+0.353%	285,977	+37.013%
2025-10-30	47.9600	48.289900	47.810000	48.1100	-0.579%	164,303	+37.497%
2025-10-29	48.4500	48.600000	48.070000	48.3900	+0.918%	181,489	+36.702%
2025-10-28	47.7200	48.010000	47.491400	47.9500	+0.545%	121,048	+37.956%
2025-10-27	47.8100	47.810000	47.377400	47.6900	+1.124%	170,482	+38.708%
2025-10-24	47.2000	47.228500	47.060000	47.1600	+0.791%	68,461	+40.267%
2025-10-23	46.3200	46.880000	46.320000	46.7900	+0.710%	191,476	+41.376%
2025-10-22	46.5700	47.010000	46.090000	46.4600	+0.086%	127,200	+42.381%
2025-10-21	46.7500	47.870000	46.410000	46.4200	-1.287%	121,363	+42.503%
2025-10-20	46.9700	47.220000	46.864500	47.0250	+1.281%	121,074	+40.670%
2025-10-17	46.2500	46.450000	46.080000	46.4300	+0.324%	133,889	+42.473%
2025-10-16	46.2900	46.640000	46.100000	46.2800	+1.026%	299,008	+42.934%
2025-10-15	45.8200	45.879900	45.397100	45.8100	+2.027%	167,481	+44.401%
2025-10-14	44.7900	45.170000	44.100100	44.9000	-0.443%	135,070	+47.327%
2025-10-13	45.2900	45.290000	44.700000	45.1000	+2.757%	135,646	+46.674%
2025-10-10	45.8200	45.820000	43.770000	43.8900	-2.834%	139,012	+50.718%
2025-10-09	45.9900	45.990000	44.990000	45.1700	-0.954%	113,066	+46.447%
2025-10-08	44.9900	45.840000	44.990000	45.6050	+1.435%	234,323	+45.050%
2025-10-07	45.7200	45.720000	44.929000	44.9600	-0.575%	90,490	+47.131%
2025-10-06	45.2200	45.415100	45.165500	45.2200	+0.177%	122,792	+46.285%
2025-10-03	45.0600	45.270000	44.945000	45.1400	+0.400%	102,411	+46.544%
2025-10-02	45.2300	45.230000	44.590000	44.9600	+0.469%	89,616	+47.131%
2025-10-01	44.6000	44.810000	44.430000	44.7500	+0.993%	111,968	+47.821%
2025-09-30	44.2200	44.335000	43.923600	44.3100	+0.522%	183,272	+49.289%
2025-09-29	44.2500	44.330000	44.050100	44.0800	-0.113%	243,082	+50.068%
2025-09-26	44.0300	44.250000	43.840900	44.1300	-0.045%	181,952	+49.898%
2025-09-25	44.5900	44.590000	44.024500	44.1500	-1.098%	85,281	+49.830%
2025-09-24	45.1800	45.180000	44.500000	44.6400	-1.042%	140,990	+48.185%
2025-09-23	45.1000	45.314400	45.050000	45.1100	+0.490%	197,638	+46.642%
2025-09-22	44.5000	44.940000	44.311500	44.8900	+1.172%	109,715	+47.360%
2025-09-19	44.6200	44.620000	44.000000	44.3700	-0.583%	207,511	+49.087%
2025-09-18	44.1500	44.640000	44.150000	44.6300	+0.654%	268,125	+48.219%
2025-09-17	44.5300	44.700000	44.123700	44.3400	-0.427%	122,926	+49.188%
2025-09-16	44.6200	44.710000	44.340000	44.5300	+0.701%	143,910	+48.552%
2025-09-15	43.8600	44.320000	43.860000	44.2200	+0.844%	127,294	+49.593%
2025-09-12	44.0100	44.080000	43.800000	43.8500	-0.205%	122,039	+50.855%
2025-09-11	43.5600	43.990000	43.400000	43.9400	+1.737%	118,135	+50.546%
2025-09-10	43.2900	43.339900	42.980000	43.1900	+1.053%	134,919	+53.160%
2025-09-09	42.9000	42.900000	42.630000	42.7400	+0.188%	92,239	+54.773%
2025-09-08	42.7500	42.850000	42.527400	42.6600	+0.188%	97,019	+55.063%
2025-09-05	42.7300	43.426900	42.340000	42.5800	+1.044%	96,511	+55.355%
2025-09-04	42.0800	42.159600	41.781600	42.1400	+0.549%	91,717	+56.977%
2025-09-03	41.9500	42.024200	41.680000	41.9100	+0.964%	152,981	+57.838%
2025-09-02	41.3200	41.520000	41.020000	41.5100	-0.432%	149,702	+59.359%
2025-08-29	41.9700	41.970000	41.578700	41.6900	-1.091%	72,309	+58.671%
2025-08-28	42.0500	42.179900	41.880000	42.1500	+0.429%	73,725	+56.940%
2025-08-27	41.5800	41.980000	41.580000	41.9700	0.000%	108,426	+57.613%
2025-08-26	42.0700	42.080000	41.770100	41.9700	-0.024%	100,833	+57.613%
2025-08-25	42.1500	42.280000	41.980000	41.9800	-0.427%	94,720	+57.575%
2025-08-22	41.6200	42.259900	41.415000	42.1600	+1.639%	201,108	+56.902%
2025-08-21	41.7800	41.780000	41.430100	41.4800	-0.528%	341,157	+59.474%
2025-08-20	41.8700	41.870000	41.472400	41.7000	-0.382%	92,812	+58.633%
2025-08-19	42.2500	42.250000	41.810100	41.8600	-1.017%	109,457	+58.027%
2025-08-18	42.4900	42.490000	42.120000	42.2900	+0.332%	88,042	+56.420%
2025-08-15	42.3500	42.350000	42.070000	42.1500	+0.047%	107,829	+56.940%
2025-08-14	42.2300	42.230000	41.866300	42.1300	-0.917%	109,076	+57.014%
2025-08-13	42.4500	42.610000	42.421600	42.5200	+0.520%	261,628	+55.574%
2025-08-12	42.0800	42.670000	41.870000	42.3000	+1.634%	184,300	+56.383%
2025-08-11	41.7200	41.808600	41.600000	41.6200	-0.550%	104,330	+58.938%
2025-08-08	41.3600	41.850000	41.360000	41.8500	+0.722%	69,394	+58.065%
2025-08-07	40.5000	41.590000	40.500000	41.5500	+1.440%	76,728	+59.206%
2025-08-06	40.9700	41.000000	40.604900	40.9600	+0.639%	75,682	+61.499%
2025-08-05	40.7300	40.819000	40.512700	40.7000	-0.123%	98,813	+62.531%
2025-08-04	40.8400	40.840000	40.579300	40.7500	+1.494%	77,152	+62.331%
2025-08-01	40.5900	40.590000	39.969400	40.1500	-0.347%	127,463	+64.757%
2025-07-31	40.5000	40.500000	40.150000	40.2900	-0.445%	91,491	+64.185%
2025-07-30	40.6600	40.660000	40.253200	40.4700	+0.099%	143,883	+63.454%
2025-07-29	40.3900	40.520000	40.250100	40.4300	+0.149%	58,608	+63.616%
2025-07-28	40.8900	40.890000	40.250100	40.3700	-1.030%	75,415	+63.859%
2025-07-25	40.7000	40.810000	40.490000	40.7900	-0.049%	98,033	+62.172%
2025-07-24	40.9900	41.227500	40.800000	40.8100	-0.706%	99,791	+62.093%
2025-07-23	40.8300	41.150900	40.580000	41.1000	+1.582%	105,150	+60.949%
2025-07-22	40.8600	40.860000	40.335000	40.4600	-0.858%	114,784	+63.495%
2025-07-21	40.6800	40.999900	40.660000	40.8100	+0.990%	263,305	+62.093%
2025-07-18	40.3900	40.730000	40.390000	40.4100	-0.443%	89,653	+63.697%
2025-07-17	40.4100	40.639900	40.285000	40.5900	+0.695%	101,004	+62.971%
2025-07-16	40.0100	40.319000	39.925000	40.3100	+0.624%	110,341	+64.103%
2025-07-15	40.3200	40.328200	39.990000	40.0600	+0.050%	142,020	+65.127%
2025-07-14	40.3200	40.320000	39.950000	40.0400	-0.274%	114,089	+65.210%
2025-07-11	40.4900	40.490000	40.021200	40.1500	-0.717%	86,808	+64.757%
2025-07-10	40.7200	40.750000	40.111800	40.4400	+0.099%	210,137	+63.576%
2025-07-09	40.4000	40.508300	40.266900	40.4000	-0.025%	107,693	+63.738%
2025-07-08	40.8200	40.820000	40.101500	40.4100	+0.447%	121,235	+63.697%
2025-07-07	40.7400	40.740000	40.056100	40.2300	-2.093%	125,235	+64.430%
2025-07-03	40.7900	41.378800	40.770000	41.0900	+0.810%	296,721	+60.988%
2025-07-02	40.3300	40.760000	40.260000	40.7600	+1.066%	181,346	+62.291%
2025-07-01	40.5400	40.553200	40.260000	40.3300	-0.173%	143,082	+64.022%
2025-06-30	40.2700	40.430900	40.140000	40.4000	+0.648%	291,037	+63.738%
2025-06-27	40.2700	40.280000	39.957400	40.1400	-1.133%	137,271	+64.798%
2025-06-26	40.7600	40.760000	40.350000	40.6000	+1.070%	164,440	+62.931%
2025-06-25	40.2000	40.200000	39.930000	40.1700	+0.100%	143,194	+64.675%
2025-06-24	39.6700	40.130000	39.635000	40.1300	+3.375%	103,828	+64.839%
2025-06-23	38.3500	38.820000	38.020000	38.8200	+0.310%	127,337	+70.402%
2025-06-20	38.7000	39.343000	38.640000	38.7000	-0.667%	170,181	+70.930%
2025-06-18	39.2300	39.280000	38.880000	38.9600	+0.464%	75,768	+69.790%
2025-06-17	39.4000	39.400000	38.700000	38.7800	-1.561%	96,626	+70.578%
2025-06-16	39.2300	39.730000	39.230000	39.3950	+0.677%	74,134	+67.915%
2025-06-13	39.3000	39.359100	38.980000	39.1300	-1.659%	139,661	+69.052%
2025-06-12	39.7500	39.910000	39.646600	39.7900	+0.366%	49,908	+66.248%
2025-06-11	39.9000	39.900000	39.053300	39.6450	+0.699%	86,479	+66.856%
2025-06-10	39.2600	39.400000	39.170000	39.3700	+0.639%	120,241	+68.021%
2025-06-09	38.9700	39.249900	38.920200	39.1200	+0.669%	264,486	+69.095%
2025-06-06	38.9600	38.960000	38.710500	38.8600	-0.154%	254,824	+70.226%
2025-06-05	39.1000	39.100000	38.820000	38.9200	+0.777%	192,181	+69.964%
2025-06-04	38.3600	38.820000	38.360000	38.6200	+0.809%	130,398	+71.284%
2025-06-03	38.2000	38.420000	38.049000	38.3100	+0.026%	270,756	+72.670%
2025-06-02	38.5400	38.540000	37.960000	38.3000	+1.269%	81,202	+72.715%
2025-05-30	38.3200	38.320000	37.632400	37.8200	-1.485%	197,466	+74.907%
2025-05-29	38.4000	38.620000	38.331600	38.3900	-0.234%	142,770	+72.310%
2025-05-28	38.5300	38.668600	38.422600	38.4800	-0.259%	397,253	+71.907%
2025-05-27	38.5000	38.650000	38.340000	38.5800	+0.705%	180,274	+71.462%
2025-05-23	38.1900	38.340000	37.829400	38.3100	+0.340%	175,662	+72.670%
2025-05-22	38.2600	38.320000	38.050000	38.1800	-0.026%	116,315	+73.258%
2025-05-21	38.3400	38.660000	38.190000	38.1900	-0.508%	124,033	+73.213%
2025-05-20	38.3800	38.454500	38.232000	38.3850	-0.350%	96,302	+72.333%
2025-05-19	38.3400	38.530000	38.050000	38.5200	+0.469%	130,117	+71.729%
2025-05-16	38.5100	38.530000	38.130000	38.3400	-0.776%	54,700	+72.535%
2025-05-15	38.7500	38.750000	38.417100	38.6400	+0.233%	123,501	+71.196%
2025-05-14	38.5900	38.649900	38.450000	38.5500	+0.890%	84,016	+71.595%
2025-05-13	37.3800	38.360000	37.380000	38.2100	+0.791%	113,994	+73.122%
2025-05-12	38.0000	38.000000	37.729900	37.9100	+1.147%	283,760	+74.492%
2025-05-09	37.5700	37.719900	37.400000	37.4800	+0.943%	54,383	+76.494%
2025-05-08	36.9900	37.339900	36.981800	37.1300	+0.270%	70,813	+78.158%
2025-05-07	36.7300	37.190000	36.730000	37.0300	-0.189%	63,961	+78.639%
2025-05-06	37.3400	37.340000	35.690000	37.1000	-0.429%	94,300	+78.302%
2025-05-05	37.3600	37.360000	37.059400	37.2600	+0.730%	214,811	+77.536%
2025-05-02	37.1000	37.380000	36.910000	36.9900	+2.154%	78,117	+78.832%
2025-05-01	36.2200	36.420000	35.700000	36.2100	+0.166%	87,186	+82.684%
2025-04-30	36.2300	36.230000	35.720000	36.1500	-0.413%	73,166	+82.988%
2025-04-29	36.2500	36.411900	36.140700	36.3000	+0.582%	79,658	+82.231%
2025-04-28	35.9700	36.090000	35.805500	36.0900	+0.362%	130,748	+83.292%
2025-04-25	35.6600	35.980000	35.660000	35.9600	+0.028%	67,144	+83.954%
2025-04-24	35.6200	35.990000	35.390100	35.9500	+1.669%	58,962	+84.006%
2025-04-23	35.5400	35.870000	35.340300	35.3600	+1.057%	481,589	+87.076%
2025-04-22	34.5700	35.117500	34.570000	34.9900	+1.332%	117,725	+89.054%
2025-04-21	34.9900	34.990000	34.310000	34.5300	-0.116%	142,323	+91.573%
2025-04-17	34.7000	34.734200	34.350000	34.5700	+0.875%	87,393	+91.351%
2025-04-16	34.6600	34.660000	34.000000	34.2700	-0.695%	417,114	+93.026%
2025-04-15	34.5000	34.610000	34.361000	34.5100	+0.495%	519,820	+91.684%
2025-04-14	34.6100	34.610000	33.960000	34.3400	+1.253%	387,946	+92.632%
2025-04-11	33.3200	34.070000	33.190000	33.9150	+4.162%	220,694	+95.046%
2025-04-10	33.3600	33.360000	32.250000	32.5600	-2.690%	179,625	+103.163%
2025-04-09	31.1800	33.800000	30.701000	33.4600	+8.075%	470,829	+97.699%
2025-04-08	32.5000	32.505500	30.700100	30.9600	-2.180%	155,047	+113.663%
2025-04-07	30.7600	32.448700	30.680000	31.6500	-2.043%	601,242	+109.005%
2025-04-04	33.1100	33.380000	32.150000	32.3100	-5.774%	278,031	+104.735%
2025-04-03	34.0100	34.913700	34.010000	34.2900	-2.613%	274,770	+92.913%
2025-04-02	34.9000	35.380000	34.900000	35.2100	-0.368%	562,133	+87.873%
2025-04-01	35.1600	35.400000	35.080000	35.3400	+0.821%	69,329	+87.182%
2025-03-31	34.7200	35.070100	34.500000	35.0523	-0.250%	103,794	+88.718%
2025-03-28	35.5600	35.560000	35.080000	35.1400	-2.443%	92,715	+88.247%
2025-03-27	35.9200	36.139900	35.840000	36.0200	+0.306%	92,469	+83.648%
2025-03-26	36.3300	36.370000	35.870100	35.9100	-1.427%	89,940	+84.211%
2025-03-25	36.3000	36.489600	36.300000	36.4300	+0.663%	90,198	+81.581%
2025-03-24	36.1200	36.357600	36.120000	36.1900	+0.222%	62,057	+82.785%
2025-03-21	35.9500	36.110000	35.872200	36.1100	-0.166%	71,753	+83.190%
2025-03-20	35.9300	36.170000	35.886500	36.1700	-0.468%	80,063	+82.886%
2025-03-19	36.0000	36.450000	36.000000	36.3400	+0.414%	274,284	+82.031%
2025-03-18	36.1000	36.236000	35.920000	36.1900	-0.221%	78,596	+82.785%
2025-03-17	35.8800	36.360000	35.760000	36.2700	+2.140%	94,465	+82.382%
2025-03-14	35.2100	35.630200	35.210000	35.5100	+1.399%	60,146	+86.286%
2025-03-13	34.6400	35.050000	34.640000	35.0200	+0.286%	60,423	+88.892%
2025-03-12	34.8300	35.108100	34.604000	34.9200	+1.188%	98,420	+89.433%
2025-03-11	34.5400	34.818500	34.270000	34.5100	+0.510%	189,574	+91.684%
2025-03-10	34.8700	34.870000	34.140000	34.3350	-2.926%	126,670	+92.661%
2025-03-07	35.1400	35.429300	34.945400	35.3700	+0.769%	174,530	+87.023%
2025-03-06	35.2300	35.459900	35.030100	35.1000	-0.847%	74,063	+88.462%
2025-03-05	34.6700	35.520000	34.670000	35.4000	+2.817%	104,083	+86.864%
2025-03-04	34.2000	34.870000	34.000100	34.4300	+0.408%	245,493	+92.129%
2025-03-03	34.7300	34.909900	34.100000	34.2900	-0.522%	231,276	+92.913%
2025-02-28	34.5100	34.730000	34.170200	34.4700	-0.717%	69,028	+91.906%
2025-02-27	35.3500	35.380000	34.650000	34.7190	-2.529%	66,582	+90.530%
2025-02-26	35.6700	35.920000	35.604700	35.6200	+0.650%	73,342	+85.710%
2025-02-25	35.5800	35.585000	35.203300	35.3900	-0.338%	154,093	+86.917%
2025-02-24	35.6400	35.770000	35.380000	35.5100	-0.365%	89,406	+86.286%
2025-02-21	36.0100	36.150000	35.600000	35.6400	-0.945%	185,427	+85.606%
2025-02-20	36.0700	36.070000	35.770000	35.9800	+0.841%	107,075	+83.852%
2025-02-19	35.6700	35.912200	35.670000	35.6800	-0.419%	220,374	+85.398%

.dark-mode .LqsbGZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LqsbGZ{ color: #333333; background-color: white; border: 2px solid #333333; }FRDMFreedom 100 Emerging Markets ETFstock BATS ETF

FRDM
Freedom 100 Emerging Markets ETF
stock BATS ETF