Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

FGSM
Frontier Asset Global Small Cap Equity ETF
stock NYSE ETF

At Close
Jun 6, 2025 3:59:30 PM EDT
26.54USD+0.721%(+0.19)325,412
0.00Bid   0.00Ask   0.00Spread
Pre-market
0.00USD0.000%(0.00)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-06-06		26.580026.580026.470026.5400+0.721%325,4120.000%
2025-06-05		26.448026.448026.350026.3500-0.161%1,425+0.721%
2025-06-04		26.448826.448826.392426.3924+0.123%6,945+0.559%
2025-06-03		26.290026.393226.290026.3600+0.611%3,428+0.683%
2025-06-02		26.040026.220026.040026.2000+0.349%4,876+1.298%
2025-05-30		26.007626.132526.007626.1089+0.027%2,406+1.651%
2025-05-29		26.010026.120025.960026.1019+0.338%2,947+1.678%
2025-05-28		26.107626.107626.013926.0139-0.937%18,906+2.022%
2025-05-27		26.153026.270026.153026.2600+1.972%3,215+1.066%
2025-05-23		25.750025.810025.700025.7521+0.147%2,640+3.060%
2025-05-22		25.760025.840025.714225.7142-0.070%1,709+3.211%
2025-05-21		26.000026.000025.730025.7322-1.747%6,041+3.139%
2025-05-20		26.225026.225026.150026.1898+0.084%4,217+1.337%
2025-05-19		26.010026.167826.010026.1678-0.047%503+1.422%
2025-05-16		26.240026.240026.140026.1801+0.647%39,820+1.375%
2025-05-15		25.860026.011925.860026.0119+0.427%6,060+2.030%
2025-05-14		25.953125.953125.901425.9014-0.602%2,541+2.466%
2025-05-13		25.840026.124625.840026.0583+0.667%7,630+1.849%
2025-05-12		25.840025.940025.840025.8856+2.428%7,941+2.528%
2025-05-09		25.370025.370025.270025.2721+0.168%3,383+5.017%
2025-05-08		25.240025.350025.229725.2297+1.018%4,925+5.193%
2025-05-07		25.003025.080024.940024.9755-0.165%3,668+6.264%
2025-05-06		25.020025.020025.016925.0169-0.034%3,280+6.088%
2025-05-05		25.100025.190025.025425.0254-0.010%2,691+6.052%
2025-05-02		25.010025.130024.970025.0278+1.654%10,913+6.042%
2025-05-01		24.670024.670024.620624.6206+0.050%1,455+7.796%
2025-04-30		24.290024.608324.290024.6083-0.214%1,966+7.850%
2025-04-29		24.730024.750024.650024.6610+0.320%5,200+7.619%
2025-04-28		24.405024.582324.405024.5823+0.845%1,515+7.964%
2025-04-25		24.300024.376224.300024.3762-0.080%663+8.877%
2025-04-24		24.395824.395824.395824.3958+1.624%291+8.789%
2025-04-23		24.049924.050023.951024.0059+0.552%2,154+10.556%
2025-04-22		23.675023.900023.675023.8741+2.221%875+11.166%
2025-04-21		23.350723.355423.146023.3554-1.282%3,903+13.635%
2025-04-17		23.790023.810023.658823.6588+1.166%18,380+12.178%
2025-04-16		23.470023.605023.220023.3861-0.505%1,836+13.486%
2025-04-15		23.589923.590023.490023.5047+0.054%5,831+12.914%
2025-04-14		23.400023.590023.400023.4919+1.284%13,822+12.975%
2025-04-11		22.790023.194022.593923.1940+2.268%9,651+14.426%
2025-04-10		22.639022.815922.576322.6797-3.056%5,883+17.021%
2025-04-09		21.480023.394721.480023.3947+8.238%2,227+13.444%
2025-04-08		22.510022.720621.435021.6142-1.560%21,324+22.790%
2025-04-07		21.790122.130021.790121.9567-1.511%7,715+20.874%
2025-04-04		22.176322.430022.176322.2935-5.721%5,119+19.048%
2025-04-03		23.861023.861023.646423.6464-5.015%3,819+12.237%
2025-04-02		24.689524.894824.689524.8948+0.989%7,551+6.609%
2025-04-01		24.445024.651024.445024.6510+0.138%1,437+7.663%
2025-03-31		24.580024.640024.580024.6170-0.256%35,410+7.812%
2025-03-28		24.694924.694924.620024.6802-1.551%3,316+7.536%
2025-03-27		25.010025.160525.010025.0689-0.188%1,093+5.868%
2025-03-26		25.230025.290025.040025.1160-0.598%2,589+5.670%
2025-03-25		25.260025.320025.210025.2672-0.031%31,102+5.037%
2025-03-24		25.234025.275125.210025.2751+1.436%1,375+5.005%
2025-03-21		24.860024.940024.860024.9173-0.640%34,528+6.512%
2025-03-20		25.220025.220025.050025.0779-0.625%13,059+5.830%
2025-03-19		25.119125.304225.090025.2356+0.947%709+5.169%
2025-03-18		25.010025.025024.998824.9988-0.363%1,603+6.165%
2025-03-17		24.950625.120024.950625.0900+1.187%3,047+5.779%
2025-03-14		24.735024.795724.670024.7957+2.377%6,123+7.035%
2025-03-13		24.454624.454624.180024.2201-1.228%1,378+9.578%
2025-03-12		24.390024.560124.390024.5211+0.165%9,567+8.233%
2025-03-11		24.350024.570024.350024.4808-0.183%2,626+8.411%
2025-03-10		24.690024.690024.360024.5258-2.326%10,666+8.213%
2025-03-07		25.070025.119925.070025.1099+1.021%2,270+5.695%
2025-03-06		25.078925.099924.824024.8560-1.059%2,945+6.775%
2025-03-05		24.959925.169924.959925.1221+1.755%806+5.644%
2025-03-04		24.680024.880024.680024.6889-0.893%4,765+7.498%
2025-03-03		25.360025.360024.911324.9113-1.089%2,878+6.538%
2025-02-28		25.184425.185525.010025.1855+0.291%12,841+5.378%
2025-02-27		25.375025.375025.112525.1125-1.103%2,487+5.684%
2025-02-26		25.560025.560025.380025.3927-0.081%872+4.518%
2025-02-25		25.450025.500025.413325.4133+0.022%8,454+4.434%
2025-02-24		25.405025.510025.405025.4076-0.227%1,366+4.457%
2025-02-21		25.730025.730025.435025.4653-1.974%3,221+4.220%
2025-02-20		25.934925.978225.870025.9782-0.453%8,305+2.163%
2025-02-19		26.050026.150026.050026.0965-0.676%3,096+1.699%
2025-02-18		26.268526.274026.230026.2740+0.528%1,581+1.012%
2025-02-14		26.174626.174626.135926.1359+0.126%1,962+1.546%
2025-02-13		25.929926.102925.929926.1029+1.199%4,019+1.675%
2025-02-12		25.690525.849925.690525.7936-0.558%1,804+2.894%
2025-02-11		25.896025.960025.896025.9383-0.030%1,087+2.320%
2025-02-10		25.920025.980025.920025.9460+0.333%3,700+2.289%
2025-02-07		26.110026.110025.850025.8600-0.867%253,868+2.630%
2025-02-06		26.160026.160026.025026.0862+0.044%3,867+1.740%
2025-02-05		25.940026.080025.940026.0746+0.901%1,134+1.785%
2025-02-04		25.770025.841825.770025.8418+1.137%11,549+2.702%
2025-02-03		25.538125.630125.538125.5512-1.222%7,598+3.870%
2025-01-31		25.930025.930025.850025.8673-0.904%5,000+2.601%
2025-01-30		26.179926.240026.103326.1033+1.114%53,483+1.673%
2025-01-29		25.815825.815825.815825.8158-0.114%0+2.805%
2025-01-28		25.849925.860025.800025.8452+0.139%3,259+2.688%
2025-01-27		25.910025.910025.770025.8093-0.637%6,328+2.831%
2025-01-24		25.910026.070025.910025.9747+0.040%10,699+2.176%
2025-01-23		25.980025.980025.955025.9644+0.142%1,080+2.217%
2025-01-22		25.910525.970025.910525.9277-0.584%4,928+2.362%
2025-01-21		25.941026.080025.941026.0800+1.776%8,276+1.764%
2025-01-17		25.676125.700025.610025.6248+0.445%10,373+3.572%
2025-01-16		25.460025.530025.460025.5112+0.205%23,798+4.033%
2025-01-15		25.400025.500025.400025.4589+1.581%28,063+4.246%
2025-01-14		25.017025.100024.870025.0626+0.968%7,069+5.895%
2025-01-13		24.601024.822324.601024.8223+0.189%347,230+6.920%
2025-01-10		24.720024.810024.720024.7755-1.610%5,390+7.122%
2025-01-08		25.188025.188025.130025.1808-0.280%3,434+5.398%
2025-01-07		25.245025.309125.235025.2514-0.804%19,077+5.103%
2025-01-06		25.490025.647025.456125.4561+0.156%2,691+4.258%
2025-01-03		25.240025.416425.240025.4164+0.910%104,806+4.421%
2025-01-02		25.188525.188525.150025.1873-0.100%1,302+5.371%
2024-12-31		25.180025.235725.180025.2126-0.051%1,920+5.265%
2024-12-30		24.930025.265024.930025.2254-0.276%14,431+5.211%
2024-12-27		25.310025.350025.135025.2952-0.830%36,261+4.921%
2024-12-26		25.400025.506825.400025.5068+0.548%6,991+4.051%
2024-12-24		25.310025.367725.180125.3677-0.009%174,327+4.621%
2024-12-23		25.170025.450025.120025.3700+0.862%1,826,923+4.612%
2024-12-20		25.280025.360025.153125.15310.000%10,100+5.514%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC