Dark

FGSM
Frontier Asset Global Small Cap Equity ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)8,266

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

35.87USD0.000%(+35.87)3

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	35.7100	35.8684	35.7100	35.8684	+0.979%	8,267	0.000%
2026-08-06	35.7600	35.7600	35.5206	35.5206	-0.433%	568	+0.979%
2026-08-05	36.1200	36.1200	35.6749	35.6749	-0.039%	1,025	+0.542%
2026-08-04	35.4100	35.7200	35.3999	35.6887	+1.600%	2,491	+0.504%
2026-08-03	35.0800	35.1300	35.0799	35.1266	+1.214%	1,283	+2.112%
2026-07-31	34.7350	34.7350	34.7054	34.7054	-0.221%	329	+3.351%
2026-07-30	34.7500	34.7822	34.7500	34.7822	+1.628%	739	+3.123%
2026-07-29	34.2500	34.5900	34.2250	34.2250	-1.189%	3,009	+4.802%
2026-07-28	34.4888	34.6500	34.4850	34.6368	+0.023%	21,069	+3.556%
2026-07-27	34.5400	34.6289	34.5400	34.6289	+0.410%	364	+3.579%
2026-07-24	34.4600	34.4875	34.4600	34.4875	+0.380%	160	+4.004%
2026-07-23	34.2900	34.3571	34.2900	34.3571	-0.969%	430	+4.399%
2026-07-22	34.6500	34.7000	34.6500	34.6934	-0.110%	703	+3.387%
2026-07-21	34.6400	34.7317	34.6199	34.7317	+1.279%	1,280	+3.273%
2026-07-20	34.2931	34.2931	34.2931	34.2931	-0.548%	269	+4.594%
2026-07-17	34.5950	34.5950	34.3800	34.4821	-0.780%	862	+4.020%
2026-07-16	34.7700	34.7800	34.7533	34.7533	-0.014%	1,026	+3.209%
2026-07-15	35.4000	35.4000	34.7100	34.7582	+0.466%	1,185	+3.194%
2026-07-14	34.7000	34.7100	34.5319	34.5970	+0.558%	1,371	+3.675%
2026-07-13	34.4500	34.4500	34.3800	34.4050	-0.715%	3,336	+4.253%
2026-07-10	34.4700	34.6527	34.4700	34.6527	+0.463%	1,591	+3.508%
2026-07-09	34.5350	34.5800	34.4929	34.4929	+0.789%	1,074	+3.988%
2026-07-08	34.3100	34.3100	34.1500	34.2229	-0.957%	4,035	+4.808%
2026-07-07	34.6800	34.6800	34.4700	34.5535	-1.283%	2,966	+3.805%
2026-07-06	34.9510	35.0300	34.9510	35.0025	+0.798%	5,186	+2.474%
2026-07-02	35.0700	35.0700	34.5900	34.7254	-0.218%	967	+3.292%
2026-07-01	34.9700	34.9700	34.8014	34.8014	-0.174%	467	+3.066%
2026-06-30	34.7600	34.8999	34.7600	34.8619	+0.426%	932	+2.887%
2026-06-29	34.6600	34.7141	34.5800	34.7141	-0.598%	670	+3.325%
2026-06-26	33.9700	34.9230	33.9700	34.9230	+0.299%	1,784	+2.707%
2026-06-25	34.8700	34.8700	34.7400	34.8188	+0.675%	1,419	+3.014%
2026-06-24	34.5700	34.5853	34.5399	34.5853	+0.243%	1,038	+3.710%
2026-06-23	34.5100	34.6350	31.7860	34.5016	-0.994%	3,801	+3.962%
2026-06-22	34.9500	34.9500	34.8150	34.8481	+0.307%	1,253	+2.928%
2026-06-18	34.6100	34.7416	34.6100	34.7416	+0.893%	785	+3.243%
2026-06-17	35.1000	35.1000	34.4341	34.4341	-1.047%	1,481	+4.165%
2026-06-16	35.1300	35.1300	34.7986	34.7986	-0.059%	988	+3.074%
2026-06-15	35.1500	35.1500	34.8100	34.8191	-0.037%	3,576	+3.014%
2026-06-12	34.7800	34.9110	34.7800	34.8320	+0.975%	5,267	+2.975%
2026-06-11	34.0800	34.4958	34.0700	34.4958	+2.541%	7,540	+3.979%
2026-06-10	34.1900	34.2159	33.4101	33.6410	-1.219%	10,376	+6.621%
2026-06-09	34.2600	34.2600	34.0001	34.0561	+0.328%	533	+5.322%
2026-06-08	34.0300	34.0300	33.9447	33.9447	+0.482%	3,096	+5.667%
2026-06-05	34.1201	34.1201	33.7819	33.7819	-2.414%	650	+6.176%
2026-06-04	34.5300	34.6250	34.5300	34.6176	+0.912%	780	+3.613%
2026-06-03	34.3600	34.3600	34.2501	34.3049	-0.707%	476	+4.558%
2026-06-02	34.4600	34.5500	34.4550	34.5492	+0.586%	1,959	+3.818%
2026-06-01	34.1900	34.3480	34.1900	34.3480	-0.465%	1,164	+4.426%
2026-05-29	34.5500	34.5650	34.5086	34.5086	-0.048%	533	+3.940%
2026-05-28	34.2600	34.5250	34.2600	34.5250	+0.290%	651	+3.891%
2026-05-27	34.4801	34.5000	34.4100	34.4250	-0.454%	1,905	+4.193%
2026-05-26	34.5700	34.5821	34.5200	34.5821	+1.522%	2,402	+3.720%
2026-05-22	33.9700	34.1050	33.9600	34.0638	+0.436%	1,495	+5.298%
2026-05-21	33.5100	33.9200	33.5100	33.9158	+0.231%	477	+5.757%
2026-05-20	33.7600	33.8378	33.7299	33.8378	+1.852%	2,122	+6.001%
2026-05-19	33.2800	33.3500	33.1800	33.2224	-1.208%	1,559	+7.965%
2026-05-18	33.3900	33.6900	33.3900	33.6287	+0.414%	605	+6.660%
2026-05-15	33.5050	33.5106	33.4790	33.4900	-1.789%	2,127	+7.102%
2026-05-14	34.1194	34.1465	34.0500	34.1000	+0.629%	15,946	+5.186%
2026-05-13	33.8100	33.8868	33.7800	33.8868	-0.185%	1,760	+5.848%
2026-05-12	33.6704	33.9495	33.6704	33.9495	-0.528%	1,204	+5.652%
2026-05-11	34.2500	34.2500	34.1297	34.1297	-0.230%	3,058	+5.094%
2026-05-08	34.1600	34.2085	34.1200	34.2085	+0.721%	4,248	+4.852%
2026-05-07	34.1300	34.1300	33.9637	33.9637	-1.009%	7,684	+5.608%
2026-05-06	34.4400	34.4400	34.1500	34.3100	+1.269%	334,400	+4.542%
2026-05-05	33.7200	33.8900	33.7200	33.8800	+1.692%	22,481	+5.869%
2026-05-04	33.7600	33.7600	33.2400	33.3163	-0.964%	7,663	+7.660%
2026-05-01	33.6850	33.7090	33.6400	33.6406	-0.117%	1,642	+6.622%
2026-04-30	33.6900	33.6900	33.6416	33.6801	+1.919%	2,181	+6.497%
2026-04-29	33.0459	33.0459	33.0459	33.0459	-0.860%	214	+8.541%
2026-04-28	33.3300	33.3800	33.3200	33.3327	-0.407%	4,120	+7.607%
2026-04-27	33.4800	33.4800	33.4689	33.4689	+0.123%	831	+7.169%
2026-04-24	33.4400	33.4400	33.4278	33.4278	+0.291%	416	+7.301%
2026-04-23	33.3200	33.3307	33.2500	33.3307	-0.123%	1,095	+7.614%
2026-04-22	33.4400	33.4400	33.3200	33.3719	-0.087%	5,591	+7.481%
2026-04-21	33.4010	33.4010	33.4010	33.4010	-0.972%	327	+7.387%
2026-04-20	33.6901	33.7700	33.6900	33.7287	-0.147%	2,576	+6.344%
2026-04-17	33.9450	33.9999	33.7600	33.7783	+1.850%	1,459	+6.188%
2026-04-16	33.1500	33.2000	33.1100	33.1649	+0.123%	2,273	+8.152%
2026-04-15	33.0900	33.1400	33.0800	33.1241	-0.214%	1,122	+8.285%
2026-04-14	33.0400	33.2301	33.0400	33.1951	+0.615%	420	+8.053%
2026-04-13	32.4800	32.9921	32.4800	32.9921	+1.056%	1,596	+8.718%
2026-04-10	32.7600	32.8100	32.6200	32.6474	-0.154%	2,436	+9.866%
2026-04-09	32.5500	32.7350	32.5500	32.6978	+0.222%	1,567	+9.697%
2026-04-08	32.5400	32.7100	32.4900	32.6254	+2.977%	1,411	+9.940%
2026-04-07	31.4700	31.6900	31.2300	31.6822	-0.058%	54,632	+13.213%
2026-04-06	31.4900	31.7490	31.4900	31.7007	+0.652%	8,775	+13.147%
2026-04-02	31.4300	31.4952	31.4300	31.4952	-0.036%	1,022	+13.885%
2026-04-01	31.5500	31.5600	31.5065	31.5065	+1.123%	1,457	+13.844%
2026-03-31	31.0194	31.1566	31.0194	31.1566	+2.810%	1,680	+15.123%
2026-03-30	30.4800	30.4800	30.1896	30.3049	-0.382%	4,207	+18.358%
2026-03-27	30.4100	30.4496	30.4100	30.4210	-1.276%	503	+17.907%
2026-03-26	31.2600	31.2600	30.8141	30.8141	-1.458%	3,053	+16.403%
2026-03-25	31.3200	31.3200	30.9500	31.2700	+1.224%	7,728	+14.705%
2026-03-24	30.6100	31.0400	30.6100	30.8918	+0.306%	2,465	+16.110%
2026-03-23	30.7400	30.9610	30.7400	30.7975	+2.061%	912	+16.465%
2026-03-20	30.1717	30.2100	30.1717	30.1756	-2.372%	6,882	+18.866%
2026-03-19	30.6900	30.9200	30.6160	30.9088	+0.173%	6,710	+16.046%
2026-03-18	30.9700	30.9701	30.8553	30.8553	-1.004%	3,692	+16.247%
2026-03-17	31.3300	31.3301	30.9100	31.1683	+0.418%	4,775	+15.080%
2026-03-16	31.0900	31.0900	31.0300	31.0385	+1.129%	2,153	+15.561%
2026-03-13	30.7000	30.7291	30.6919	30.6919	-0.913%	1,858	+16.866%
2026-03-12	30.9900	31.1300	30.9746	30.9746	-1.915%	3,266	+15.799%
2026-03-11	31.4000	31.5793	31.4000	31.5793	-0.023%	937	+13.582%
2026-03-10	31.9594	31.9594	31.5865	31.5865	-0.047%	1,484	+13.556%
2026-03-09	31.0800	31.6014	30.9800	31.6014	+0.077%	4,152	+13.503%
2026-03-06	31.4701	31.6499	31.4701	31.5772	-1.552%	234,579	+13.590%
2026-03-05	31.8000	32.0751	31.5400	32.0751	-1.825%	1,074	+11.826%
2026-03-04	32.5450	32.6900	32.5450	32.6712	+0.621%	956	+9.786%
2026-03-03	31.9200	32.4696	31.9200	32.4696	-2.099%	2,728	+10.468%
2026-03-02	33.1900	33.2400	33.1200	33.1656	-0.115%	9,299	+8.149%
2026-02-27	33.1600	33.2039	33.1600	33.2039	-0.795%	903	+8.025%
2026-02-26	33.2700	33.4700	33.2700	33.4700	+0.428%	8,170	+7.166%
2026-02-25	33.3100	33.3600	33.3100	33.3275	+0.597%	1,279	+7.624%
2026-02-24	33.0801	33.1300	33.0801	33.1297	+0.733%	4,046	+8.267%
2026-02-23	32.9400	32.9400	32.8517	32.8885	-1.235%	1,715	+9.061%
2026-02-20	33.2200	33.3400	33.2200	33.2997	+0.588%	2,017	+7.714%
2026-02-19	32.9900	33.1051	32.9600	33.1051	-0.051%	998	+8.347%
2026-02-18	33.1100	33.1220	33.0750	33.1220	+0.431%	1,065	+8.292%
2026-02-17	32.7301	33.1000	32.6300	32.9800	-0.206%	2,725	+8.758%
2026-02-13	33.0890	33.0890	33.0300	33.0480	+0.757%	2,201	+8.534%
2026-02-12	33.0600	33.5000	32.6750	32.7996	-1.428%	2,404	+9.356%
2026-02-11	33.0400	33.2900	33.0400	33.2748	+0.189%	4,436	+7.794%
2026-02-10	33.3000	33.3500	33.2120	33.2120	+0.402%	4,815	+7.998%
2026-02-09	32.8300	33.1700	32.8300	33.0791	+0.805%	6,035	+8.432%
2026-02-06	32.5300	32.8148	32.5300	32.8148	+2.849%	2,015	+9.306%
2026-02-05	32.0000	32.0003	31.9058	31.9058	-1.420%	2,013	+12.420%
2026-02-04	32.3900	32.4300	32.3655	32.3655	+0.561%	6,763	+10.823%
2026-02-03	32.2600	32.2600	31.9700	32.1849	+0.531%	1,184	+11.445%
2026-02-02	32.0600	32.0600	31.9500	32.0148	+0.637%	4,179	+12.037%
2026-01-30	31.8200	31.8200	31.8123	31.8123	-1.723%	1,542	+12.750%
2026-01-29	32.2100	32.3700	32.2100	32.3700	+0.497%	2,683	+10.808%
2026-01-28	32.1800	32.2300	32.1800	32.2100	-0.471%	2,634	+11.358%
2026-01-27	32.3100	32.3623	32.2700	32.3623	+0.566%	8,211	+10.834%
2026-01-26	32.1600	32.2300	32.1600	32.1802	+0.183%	1,608	+11.461%
2026-01-23	32.0500	32.1399	32.0500	32.1213	-0.571%	1,061	+11.665%
2026-01-22	32.3300	32.3300	32.2900	32.3057	+0.688%	1,016	+11.028%
2026-01-21	32.0650	32.0900	32.0340	32.0849	+1.917%	2,268	+11.792%
2026-01-20	31.6101	31.6800	31.4501	31.4814	-1.089%	3,291	+13.935%
2026-01-16	31.9300	31.9300	31.8279	31.8279	-0.027%	3,733	+12.695%
2026-01-15	31.8100	31.8900	31.8100	31.8366	+0.824%	1,515	+12.664%
2026-01-14	31.5000	31.5764	31.4814	31.5764	+0.497%	1,566	+13.592%
2026-01-13	31.3802	31.4700	31.3802	31.4201	-0.254%	1,596	+14.157%
2026-01-12	31.4867	31.5000	31.4300	31.5000	+0.351%	981	+13.868%
2026-01-09	31.3600	31.3899	31.3600	31.3899	+0.791%	1,434	+14.267%
2026-01-08	30.9000	31.1700	30.9000	31.1434	+0.629%	96,046	+15.172%
2026-01-07	30.9700	30.9700	30.9324	30.9486	-0.359%	1,137	+15.897%
2026-01-06	30.8070	31.0899	30.8000	31.0600	+1.012%	6,685	+15.481%
2026-01-05	30.5900	30.8300	30.5900	30.7488	+1.286%	5,384	+16.650%
2026-01-02	30.3500	30.3800	30.3500	30.3584	+0.875%	3,143	+18.150%
2025-12-31	30.1500	30.1600	30.0952	30.0952	-0.829%	1,328	+19.183%
2025-12-30	30.3900	30.4000	30.3469	30.3469	-0.958%	1,209	+18.195%
2025-12-29	30.6300	30.6405	30.6300	30.6405	-0.354%	250	+17.062%
2025-12-26	30.7000	30.7493	30.6900	30.7493	-0.129%	1,919	+16.648%
2025-12-24	30.7406	30.7891	30.7406	30.7891	+0.219%	243	+16.497%
2025-12-23	30.7500	30.7800	30.6918	30.7219	-0.002%	3,220	+16.752%
2025-12-22	30.8000	30.8000	30.7224	30.7224	+0.876%	2,056	+16.750%
2025-12-19	30.4400	30.5000	30.4400	30.4557	+0.479%	5,262	+17.772%
2025-12-18	30.3700	30.3930	30.3104	30.3104	+0.581%	2,480	+18.337%
2025-12-17	30.4400	30.4400	30.1354	30.1354	-0.621%	2,787	+19.024%
2025-12-16	30.2500	30.3400	30.2500	30.3237	-0.498%	2,860	+18.285%
2025-12-15	30.5000	30.5500	30.4755	30.4755	-0.044%	1,248	+17.696%
2025-12-12	30.4800	30.5015	30.4800	30.4889	-0.848%	849	+17.644%
2025-12-11	30.7000	30.7896	30.7000	30.7496	+0.727%	2,321	+16.647%
2025-12-10	30.4900	30.5276	30.4900	30.5276	+1.436%	1,167	+17.495%
2025-12-09	30.1630	30.1630	30.0953	30.0953	+0.107%	709	+19.183%
2025-12-08	30.1100	30.1101	30.0632	30.0632	-0.387%	354	+19.310%
2025-12-05	30.2902	30.3100	30.1800	30.1800	+0.125%	2,161	+18.848%
2025-12-04	30.1800	30.1800	30.1422	30.1422	+0.045%	539	+18.997%
2025-12-03	30.0200	30.1500	30.0000	30.1286	+1.025%	1,092	+19.051%
2025-12-02	29.8232	29.8700	29.8229	29.8229	-0.210%	1,512	+20.271%
2025-12-01	30.0000	30.0074	29.8856	29.8856	-0.432%	7,015	+20.019%
2025-11-28	29.9819	30.0152	29.9800	30.0152	+0.626%	1,002	+19.501%
2025-11-26	29.8700	29.9610	29.8286	29.8286	+0.837%	1,170	+20.248%
2025-11-25	29.3800	29.6200	29.3800	29.5809	+1.888%	3,195	+21.255%
2025-11-24	28.8500	29.0327	28.8500	29.0327	+1.149%	4,405	+23.545%
2025-11-21	28.2401	28.8200	28.2400	28.7028	+1.979%	3,395	+24.965%
2025-11-20	28.9102	28.9400	28.1459	28.1459	-1.582%	2,158	+27.437%
2025-11-19	28.6100	28.6100	28.5900	28.5984	+0.025%	1,987	+25.421%
2025-11-18	28.6110	28.6110	28.5910	28.5913	-0.225%	1,391	+25.452%
2025-11-17	29.0915	29.0915	28.5900	28.6557	-1.513%	3,253	+25.170%
2025-11-14	29.2000	29.2000	29.0959	29.0959	-0.108%	933	+23.276%
2025-11-13	29.5500	29.5500	29.0800	29.1275	-1.695%	7,141	+23.143%
2025-11-12	29.6296	29.6296	29.6296	29.6296	+0.487%	267	+21.056%
2025-11-11	29.4200	29.5150	29.4200	29.4859	+0.223%	2,821	+21.646%
2025-11-10	29.3200	29.4825	29.2000	29.4203	+1.199%	7,699	+21.917%
2025-11-07	28.7800	29.0716	28.7800	29.0716	+0.589%	1,171	+23.380%
2025-11-06	28.9900	29.0000	28.9014	28.9014	-0.886%	2,548	+24.106%
2025-11-05	29.0367	29.2187	29.0367	29.1598	+0.959%	570	+23.006%
2025-11-04	28.9000	28.9000	28.8827	28.8827	-1.289%	1,065	+24.186%
2025-11-03	29.2500	29.2600	29.2100	29.2598	-0.025%	4,884	+22.586%
2025-10-31	29.2100	29.2670	29.1900	29.2670	+0.008%	1,472	+22.556%
2025-10-30	29.4800	29.4800	29.2648	29.2648	-0.468%	7,836	+22.565%
2025-10-29	29.4400	29.4400	29.3600	29.4024	-0.924%	1,663	+21.991%
2025-10-28	29.7225	29.7225	29.6600	29.6766	-0.745%	1,389	+20.864%
2025-10-27	29.9625	29.9625	29.8900	29.8993	+0.275%	2,984	+19.964%
2025-10-24	29.8517	29.8517	29.8100	29.8173	+0.623%	1,136	+20.294%
2025-10-23	29.5200	29.6328	29.5200	29.6328	+1.344%	682	+21.043%
2025-10-22	29.3000	29.3000	29.1600	29.2397	-0.524%	3,301	+22.670%
2025-10-21	29.3045	29.3937	29.3045	29.3937	-0.372%	33,396	+22.028%
2025-10-20	29.4615	29.5036	29.4615	29.5036	+1.253%	436	+21.573%
2025-10-17	29.1189	29.1400	29.0000	29.1386	+0.014%	8,666	+23.096%
2025-10-16	29.1600	29.1600	29.1344	29.1344	-1.003%	942	+23.114%
2025-10-15	29.4800	29.4800	29.4297	29.4297	+0.532%	1,306	+21.878%
2025-10-14	29.3300	29.3300	29.2739	29.2739	+0.776%	736	+22.527%
2025-10-13	28.9100	29.0599	28.9100	29.0486	+1.843%	806	+23.477%
2025-10-10	28.6900	28.6900	28.5229	28.5229	-2.794%	458	+25.753%
2025-10-09	29.4500	29.4500	29.2600	29.3428	-0.716%	4,243	+22.239%
2025-10-08	29.5000	29.5544	29.5000	29.5544	+0.461%	982	+21.364%
2025-10-07	29.4300	29.4300	29.3900	29.4189	-1.036%	2,797	+21.923%
2025-10-06	29.8200	29.8200	29.7200	29.7269	+0.001%	1,508	+20.660%
2025-10-03	29.8800	29.8800	29.7100	29.7266	+0.703%	1,529	+20.661%
2025-10-02	29.4500	29.5500	29.4500	29.5191	+0.251%	2,954	+21.509%
2025-10-01	29.3900	29.4763	29.3600	29.4452	+0.547%	934	+21.814%
2025-09-30	29.2400	29.2900	29.2400	29.2850	-0.217%	1,442	+22.480%
2025-09-29	29.3400	29.3500	29.3100	29.3487	+0.045%	3,832	+22.215%
2025-09-26	29.2100	29.3400	29.1918	29.3354	+1.006%	4,791	+22.270%
2025-09-25	29.1000	29.1000	29.0100	29.0433	-0.775%	1,613	+23.500%
2025-09-24	29.3396	29.3396	29.2700	29.2700	-0.748%	6,149	+22.543%
2025-09-23	29.5200	29.5200	29.4905	29.4905	-0.152%	3,133	+21.627%
2025-09-22	29.4700	29.5355	29.4700	29.5355	+0.431%	4,628	+21.442%
2025-09-19	29.4976	29.4976	29.3600	29.4088	-0.795%	1,001	+21.965%
2025-09-18	29.5300	29.6446	29.4500	29.6446	+1.160%	2,015	+20.995%
2025-09-17	29.4491	29.6020	29.3047	29.3047	-0.167%	1,856	+22.398%
2025-09-16	29.3200	29.3600	29.3000	29.3536	-0.046%	2,157	+22.194%
2025-09-15	29.4100	29.4100	29.3400	29.3671	+0.232%	9,476	+22.138%
2025-09-12	29.3500	29.3500	29.2991	29.2991	-0.834%	4,789	+22.422%
2025-09-11	29.5456	29.5456	29.5456	29.5456	+1.760%	223	+21.400%
2025-09-10	29.2100	29.2100	29.0100	29.0345	-0.267%	2,818	+23.537%
2025-09-09	29.0599	29.1200	29.0500	29.1121	-0.587%	6,418	+23.208%
2025-09-08	29.1300	29.2841	29.1300	29.2841	+0.450%	4,492	+22.484%
2025-09-05	29.0430	29.1529	29.0430	29.1529	+0.550%	2,726	+23.035%
2025-09-04	28.7700	28.9934	28.7700	28.9934	+1.051%	5,401	+23.712%
2025-09-03	28.6918	28.6918	28.6918	28.6918	-0.024%	186	+25.013%
2025-09-02	28.5600	28.6988	28.5600	28.6988	-0.680%	1,351	+24.982%
2025-08-29	28.8600	28.8952	28.8300	28.8952	-0.375%	630	+24.133%
2025-08-28	28.9700	29.0199	28.9600	29.0039	+0.098%	1,244	+23.668%
2025-08-27	28.9500	28.9756	28.9500	28.9756	+0.463%	617	+23.788%
2025-08-26	28.8300	28.8800	28.7850	28.8422	+0.214%	3,868	+24.361%
2025-08-25	28.8100	28.8100	28.7805	28.7805	-0.715%	910	+24.627%
2025-08-22	28.8500	28.9900	28.8500	28.9879	+2.910%	657	+23.736%
2025-08-21	28.1800	28.2000	28.1200	28.1682	-0.034%	1,817	+27.337%
2025-08-20	28.1350	28.1799	28.1300	28.1779	-0.227%	1,858	+27.293%
2025-08-19	28.2100	28.2421	28.2000	28.2421	-0.001%	1,296	+27.003%
2025-08-18	28.1850	28.2424	28.1850	28.2424	+0.129%	2,673	+27.002%
2025-08-15	28.2200	28.2200	28.2000	28.2059	-0.257%	498	+27.166%
2025-08-14	28.2495	28.2786	28.1950	28.2786	-0.883%	1,345	+26.839%
2025-08-13	28.1600	28.5306	28.1600	28.5306	+1.302%	795	+25.719%
2025-08-12	27.9300	28.1639	27.9300	28.1639	+2.107%	885	+27.356%
2025-08-11	27.6750	27.6900	27.5828	27.5828	-0.342%	1,172	+30.039%
2025-08-08	27.7200	27.7400	27.6775	27.6775	+0.286%	2,993	+29.594%
2025-08-07	27.6400	27.6400	27.5284	27.5986	+0.008%	898	+29.965%
2025-08-06	27.5150	27.5964	27.5150	27.5964	+0.304%	11,431	+29.975%
2025-08-05	27.4400	27.5128	27.4400	27.5128	+0.522%	477	+30.370%
2025-08-04	27.1850	27.4100	27.1850	27.3700	+1.291%	2,043	+31.050%
2025-08-01	26.9300	27.0212	26.9200	27.0212	-0.774%	2,115	+32.742%
2025-07-31	27.3800	27.3800	27.2319	27.2319	-0.852%	696	+31.715%
2025-07-30	27.4700	27.4700	27.4659	27.4659	-0.752%	411	+30.592%
2025-07-29	27.6050	27.6741	27.6050	27.6741	-0.172%	395	+29.610%
2025-07-28	27.7168	27.7400	27.7100	27.7218	-0.752%	3,119	+29.387%
2025-07-25	27.7800	27.9318	27.7800	27.9318	+0.258%	753	+28.414%
2025-07-24	27.9100	27.9102	27.8600	27.8600	-1.011%	1,437	+28.745%
2025-07-23	28.0300	28.1445	28.0299	28.1445	+1.380%	1,679	+27.444%
2025-07-22	27.6800	27.7999	27.6600	27.7615	+1.117%	4,055	+29.202%
2025-07-21	27.5900	27.5900	27.4549	27.4549	+0.115%	1,283	+30.645%
2025-07-18	27.4132	27.4234	27.4132	27.4234	-0.382%	501	+30.795%
2025-07-17	27.5500	27.5500	27.5200	27.5285	+0.830%	1,498	+30.296%
2025-07-16	27.3100	27.3100	27.2900	27.3018	+0.343%	7,531	+31.377%
2025-07-15	27.4300	27.4790	27.2085	27.2085	-1.455%	3,608	+31.828%
2025-07-14	27.6102	27.6102	27.6102	27.6102	+0.190%	281	+29.910%
2025-07-11	27.5578	27.5578	27.5578	27.5578	-0.728%	255	+30.157%
2025-07-10	27.8100	27.8100	27.7600	27.7600	+0.438%	2,801	+29.209%
2025-07-09	27.4500	27.6389	27.4500	27.6389	+0.798%	1,290	+29.775%
2025-07-08	27.4200	27.4715	27.4050	27.4200	+0.718%	11,605	+30.811%
2025-07-07	27.4900	27.4900	27.2100	27.2245	-1.206%	1,294	+31.750%
2025-07-03	27.5500	27.6000	27.5284	27.5567	+0.501%	7,105	+30.162%
2025-07-02	27.4000	27.4194	27.3100	27.4194	+0.851%	1,123	+30.814%
2025-07-01	27.0275	27.1900	27.0275	27.1881	+0.767%	989	+31.927%
2025-06-30	26.9395	26.9900	26.9200	26.9811	+0.203%	3,023	+32.939%
2025-06-27	27.0000	27.0000	26.8000	26.9265	-0.356%	2,157	+33.209%
2025-06-26	26.8600	27.0228	26.8600	27.0228	+1.589%	2,267	+32.734%
2025-06-25	26.6300	26.6696	26.6000	26.6000	-0.743%	1,673	+34.844%
2025-06-24	26.8100	26.8500	26.7900	26.7992	+0.956%	27,877	+33.841%
2025-06-23	26.5200	26.5455	26.5200	26.5455	+0.742%	518	+35.120%
2025-06-20	26.3716	26.3716	26.3250	26.3500	-0.096%	1,750	+36.123%
2025-06-18	26.5500	26.5600	26.3400	26.3752	+0.281%	2,744	+35.993%
2025-06-17	26.5200	26.5200	26.2700	26.3014	-0.943%	8,596	+36.374%
2025-06-16	26.7000	26.7000	26.5200	26.5519	+0.802%	13,141	+35.088%
2025-06-13	26.4719	26.4719	26.3407	26.3407	-1.420%	757	+36.171%
2025-06-12	26.7699	26.7699	26.7000	26.7200	+0.150%	6,019	+34.238%
2025-06-11	26.7500	26.8709	26.6800	26.6800	-0.187%	5,204	+34.439%
2025-06-10	26.7884	26.7884	26.6900	26.7300	+0.338%	4,393	+34.188%
2025-06-09	26.6300	26.7349	26.6300	26.6400	+0.377%	2,738	+34.641%
2025-06-06	26.5800	26.5800	26.4700	26.5400	+0.721%	325,412	+35.148%
2025-06-05	26.4480	26.4480	26.3500	26.3500	-0.161%	1,425	+36.123%
2025-06-04	26.4488	26.4488	26.3924	26.3924	+0.123%	6,945	+35.904%
2025-06-03	26.2900	26.3932	26.2900	26.3600	+0.611%	3,428	+36.071%
2025-06-02	26.0400	26.2200	26.0400	26.2000	+0.349%	4,876	+36.902%
2025-05-30	26.0076	26.1325	26.0076	26.1089	+0.027%	2,406	+37.380%
2025-05-29	26.0100	26.1200	25.9600	26.1019	+0.338%	2,947	+37.417%
2025-05-28	26.1076	26.1076	26.0139	26.0139	-0.937%	18,906	+37.882%
2025-05-27	26.1530	26.2700	26.1530	26.2600	+1.972%	3,215	+36.589%
2025-05-23	25.7500	25.8100	25.7000	25.7521	+0.147%	2,640	+39.283%
2025-05-22	25.7600	25.8400	25.7142	25.7142	-0.070%	1,709	+39.489%
2025-05-21	26.0000	26.0000	25.7300	25.7322	-1.747%	6,041	+39.391%
2025-05-20	26.2250	26.2250	26.1500	26.1898	+0.084%	4,217	+36.956%
2025-05-19	26.0100	26.1678	26.0100	26.1678	-0.047%	503	+37.071%
2025-05-16	26.2400	26.2400	26.1400	26.1801	+0.647%	39,820	+37.006%
2025-05-15	25.8600	26.0119	25.8600	26.0119	+0.427%	6,060	+37.892%
2025-05-14	25.9531	25.9531	25.9014	25.9014	-0.602%	2,541	+38.481%
2025-05-13	25.8400	26.1246	25.8400	26.0583	+0.667%	7,630	+37.647%
2025-05-12	25.8400	25.9400	25.8400	25.8856	+2.428%	7,941	+38.565%
2025-05-09	25.3700	25.3700	25.2700	25.2721	+0.168%	3,383	+41.929%
2025-05-08	25.2400	25.3500	25.2297	25.2297	+1.018%	4,925	+42.167%
2025-05-07	25.0030	25.0800	24.9400	24.9755	-0.165%	3,668	+43.614%
2025-05-06	25.0200	25.0200	25.0169	25.0169	-0.034%	3,280	+43.377%
2025-05-05	25.1000	25.1900	25.0254	25.0254	-0.010%	2,691	+43.328%
2025-05-02	25.0100	25.1300	24.9700	25.0278	+1.654%	10,913	+43.314%
2025-05-01	24.6700	24.6700	24.6206	24.6206	+0.050%	1,455	+45.685%
2025-04-30	24.2900	24.6083	24.2900	24.6083	-0.214%	1,966	+45.757%
2025-04-29	24.7300	24.7500	24.6500	24.6610	+0.320%	5,200	+45.446%
2025-04-28	24.4050	24.5823	24.4050	24.5823	+0.845%	1,515	+45.911%
2025-04-25	24.3000	24.3762	24.3000	24.3762	-0.080%	663	+47.145%
2025-04-24	24.3958	24.3958	24.3958	24.3958	+1.624%	291	+47.027%
2025-04-23	24.0499	24.0500	23.9510	24.0059	+0.552%	2,154	+49.415%
2025-04-22	23.6750	23.9000	23.6750	23.8741	+2.221%	875	+50.240%
2025-04-21	23.3507	23.3554	23.1460	23.3554	-1.282%	3,903	+53.576%
2025-04-17	23.7900	23.8100	23.6588	23.6588	+1.166%	18,380	+51.607%
2025-04-16	23.4700	23.6050	23.2200	23.3861	-0.505%	1,836	+53.375%
2025-04-15	23.5899	23.5900	23.4900	23.5047	+0.054%	5,831	+52.601%
2025-04-14	23.4000	23.5900	23.4000	23.4919	+1.284%	13,822	+52.684%
2025-04-11	22.7900	23.1940	22.5939	23.1940	+2.268%	9,651	+54.645%
2025-04-10	22.6390	22.8159	22.5763	22.6797	-3.056%	5,883	+58.152%
2025-04-09	21.4800	23.3947	21.4800	23.3947	+8.238%	2,227	+53.318%
2025-04-08	22.5100	22.7206	21.4350	21.6142	-1.560%	21,324	+65.948%
2025-04-07	21.7901	22.1300	21.7901	21.9567	-1.511%	7,715	+63.360%
2025-04-04	22.1763	22.4300	22.1763	22.2935	-5.721%	5,119	+60.892%
2025-04-03	23.8610	23.8610	23.6464	23.6464	-5.015%	3,819	+51.687%
2025-04-02	24.6895	24.8948	24.6895	24.8948	+0.989%	7,551	+44.080%
2025-04-01	24.4450	24.6510	24.4450	24.6510	+0.138%	1,437	+45.505%
2025-03-31	24.5800	24.6400	24.5800	24.6170	-0.256%	35,410	+45.706%
2025-03-28	24.6949	24.6949	24.6200	24.6802	-1.551%	3,316	+45.333%
2025-03-27	25.0100	25.1605	25.0100	25.0689	-0.188%	1,093	+43.079%
2025-03-26	25.2300	25.2900	25.0400	25.1160	-0.598%	2,589	+42.811%
2025-03-25	25.2600	25.3200	25.2100	25.2672	-0.031%	31,102	+41.956%
2025-03-24	25.2340	25.2751	25.2100	25.2751	+1.436%	1,375	+41.912%
2025-03-21	24.8600	24.9400	24.8600	24.9173	-0.640%	34,528	+43.950%
2025-03-20	25.2200	25.2200	25.0500	25.0779	-0.625%	13,059	+43.028%
2025-03-19	25.1191	25.3042	25.0900	25.2356	+0.947%	709	+42.134%
2025-03-18	25.0100	25.0250	24.9988	24.9988	-0.363%	1,603	+43.480%
2025-03-17	24.9506	25.1200	24.9506	25.0900	+1.187%	3,047	+42.959%
2025-03-14	24.7350	24.7957	24.6700	24.7957	+2.377%	6,123	+44.656%
2025-03-13	24.4546	24.4546	24.1800	24.2201	-1.228%	1,378	+48.094%
2025-03-12	24.3900	24.5601	24.3900	24.5211	+0.165%	9,567	+46.276%
2025-03-11	24.3500	24.5700	24.3500	24.4808	-0.183%	2,626	+46.516%
2025-03-10	24.6900	24.6900	24.3600	24.5258	-2.326%	10,666	+46.248%
2025-03-07	25.0700	25.1199	25.0700	25.1099	+1.021%	2,270	+42.846%
2025-03-06	25.0789	25.0999	24.8240	24.8560	-1.059%	2,945	+44.305%
2025-03-05	24.9599	25.1699	24.9599	25.1221	+1.755%	806	+42.776%
2025-03-04	24.6800	24.8800	24.6800	24.6889	-0.893%	4,765	+45.281%
2025-03-03	25.3600	25.3600	24.9113	24.9113	-1.089%	2,878	+43.984%
2025-02-28	25.1844	25.1855	25.0100	25.1855	+0.291%	12,841	+42.417%
2025-02-27	25.3750	25.3750	25.1125	25.1125	-1.103%	2,487	+42.831%
2025-02-26	25.5600	25.5600	25.3800	25.3927	-0.081%	872	+41.255%
2025-02-25	25.4500	25.5000	25.4133	25.4133	+0.022%	8,454	+41.140%
2025-02-24	25.4050	25.5100	25.4050	25.4076	-0.227%	1,366	+41.172%
2025-02-21	25.7300	25.7300	25.4350	25.4653	-1.974%	3,221	+40.852%
2025-02-20	25.9349	25.9782	25.8700	25.9782	-0.453%	8,305	+38.071%
2025-02-19	26.0500	26.1500	26.0500	26.0965	-0.676%	3,096	+37.445%
2025-02-18	26.2685	26.2740	26.2300	26.2740	+0.528%	1,581	+36.517%

.dark-mode .F4zf8K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F4zf8K{ color: #333333; background-color: white; border: 2px solid #333333; }FGSMFrontier Asset Global Small Cap Equity ETFstock NYSE ETF

FGSM
Frontier Asset Global Small Cap Equity ETF
stock NYSE ETF