Dark

FMKT
The Free Markets ETF
stock NYSE ETF

At Close

Aug 7, 2026 10:27:00 AM EDT

22.46USD-0.399%(-0.09)214

22.60Bid 22.64Ask 0.04Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

22.49USD+0.141%(+0.03)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	22.3500	22.4916	22.3500	22.4916	+0.789%	443	0.000%
2026-08-06	22.5500	22.5600	22.3155	22.3155	-0.703%	2,732	+0.789%
2026-08-05	22.5810	22.7000	22.4734	22.4734	-0.340%	4,831	+0.081%
2026-08-04	22.4300	22.6200	22.4300	22.5500	+2.140%	5,322	-0.259%
2026-08-03	21.7700	22.0775	21.7700	22.0775	+1.450%	10,848	+1.876%
2026-07-31	21.6000	21.8000	21.6000	21.7619	+0.424%	4,346	+3.353%
2026-07-30	21.4200	21.6800	21.4200	21.6700	+2.738%	3,365	+3.791%
2026-07-29	21.2750	21.3500	21.0924	21.0924	-2.766%	1,084	+6.634%
2026-07-28	21.8200	21.8200	21.6300	21.6924	-0.595%	7,093	+3.684%
2026-07-27	21.9300	21.9300	21.7300	21.8222	+0.043%	3,197	+3.068%
2026-07-24	21.8128	21.8128	21.8128	21.8128	-0.402%	274	+3.112%
2026-07-23	21.8400	21.9301	21.8400	21.9009	-0.315%	3,258	+2.697%
2026-07-22	21.9600	22.0000	21.9501	21.9702	-0.087%	871	+2.373%
2026-07-21	21.9700	22.0200	21.9700	21.9893	+1.123%	2,382	+2.284%
2026-07-20	21.7900	21.7900	21.7450	21.7450	-0.115%	273	+3.433%
2026-07-17	21.8400	21.8401	21.7300	21.7701	-0.575%	5,166	+3.314%
2026-07-16	21.9050	21.9400	21.8960	21.8960	-0.445%	1,368	+2.720%
2026-07-15	22.0500	22.0500	21.9301	21.9938	+0.144%	555	+2.263%
2026-07-14	22.0100	22.0100	21.8600	21.9622	+0.350%	4,024	+2.411%
2026-07-13	21.9000	21.9100	21.8855	21.8855	-0.329%	742	+2.769%
2026-07-10	21.8000	21.9600	21.8000	21.9578	+0.029%	1,065	+2.431%
2026-07-09	22.0106	22.0600	21.9515	21.9515	+0.537%	4,467	+2.460%
2026-07-08	21.8200	21.8342	21.7710	21.8342	-0.754%	433	+3.011%
2026-07-07	22.2550	22.2550	22.0000	22.0000	-1.082%	36,829	+2.235%
2026-07-06	22.2401	22.2800	22.2401	22.2406	+0.941%	1,587	+1.129%
2026-07-02	22.3310	22.3311	22.0333	22.0333	+0.334%	970	+2.080%
2026-07-01	21.9900	22.0100	21.9600	21.9600	+0.278%	1,545	+2.421%
2026-06-30	21.8400	21.9300	21.8400	21.8992	+0.340%	4,238	+2.705%
2026-06-29	21.8700	21.8700	21.7600	21.8249	+0.088%	2,150	+3.055%
2026-06-26	21.7800	21.8900	21.7500	21.8058	-0.012%	4,159	+3.145%
2026-06-25	21.8600	21.9501	21.7800	21.8085	+0.329%	3,552	+3.132%
2026-06-24	21.8300	21.8850	21.6900	21.7369	-0.715%	2,942	+3.472%
2026-06-23	21.8650	22.1200	21.8650	21.8935	-0.979%	2,505	+2.732%
2026-06-22	22.1400	22.1400	22.0600	22.1099	+0.464%	1,113	+1.726%
2026-06-18	22.1500	22.1500	21.8600	22.0077	+0.446%	3,083	+2.199%
2026-06-17	22.1150	22.2700	21.9100	21.9100	-0.725%	6,040	+2.654%
2026-06-16	22.3100	22.3100	22.0700	22.0700	-0.406%	2,161	+1.910%
2026-06-15	22.1800	22.3250	22.1600	22.1600	+1.307%	3,449	+1.496%
2026-06-12	21.8700	21.9800	21.7900	21.8741	+0.842%	22,230	+2.823%
2026-06-11	21.3900	21.6915	21.3500	21.6915	+1.744%	3,540	+3.689%
2026-06-10	21.7500	21.7500	21.3197	21.3197	-1.410%	1,538	+5.497%
2026-06-09	21.7700	21.9660	21.2600	21.6246	-0.544%	13,401	+4.009%
2026-06-08	21.8600	21.8971	21.7429	21.7429	+0.105%	2,274	+3.443%
2026-06-05	22.2300	22.2300	21.7200	21.7200	-3.122%	3,585	+3.552%
2026-06-04	22.3200	22.4200	22.3200	22.4200	+1.231%	1,046	+0.319%
2026-06-03	22.2600	22.2601	22.1100	22.1474	-2.401%	2,373	+1.554%
2026-06-02	22.5300	22.6922	22.5001	22.6922	-0.129%	2,018	-0.884%
2026-06-01	22.5100	22.7901	22.5100	22.7214	-0.147%	2,631	-1.011%
2026-05-29	22.6200	22.7750	22.5000	22.7549	+0.842%	2,767	-1.157%
2026-05-28	22.3600	22.5700	22.2900	22.5648	+0.924%	18,811	-0.324%
2026-05-27	22.4100	22.4400	22.3500	22.3582	-0.741%	2,427	+0.597%
2026-05-26	22.5650	22.6400	22.5100	22.5250	+0.491%	9,556	-0.148%
2026-05-22	22.5600	22.5600	22.4000	22.4150	+0.246%	16,254	+0.342%
2026-05-21	22.1560	22.4200	22.1560	22.3600	+0.688%	2,493	+0.589%
2026-05-20	22.1000	22.3000	22.1000	22.2072	+0.747%	10,952	+1.281%
2026-05-19	22.0900	22.1400	22.0425	22.0425	-1.110%	1,050	+2.037%
2026-05-18	22.4300	22.4402	22.2500	22.2900	-0.672%	983	+0.904%
2026-05-15	22.5000	22.5100	22.4300	22.4408	-1.776%	1,393	+0.226%
2026-05-14	22.9000	22.9800	22.8400	22.8465	+0.957%	1,126	-1.553%
2026-05-13	22.5250	22.6700	22.5250	22.6300	-0.197%	4,731	-0.612%
2026-05-12	22.6400	22.6747	22.6400	22.6747	-0.721%	262	-0.808%
2026-05-11	22.6000	22.9100	22.5400	22.8393	+1.137%	2,471	-1.522%
2026-05-08	22.5100	22.5900	22.5100	22.5825	+0.905%	558	-0.403%
2026-05-07	22.5500	22.5800	22.3200	22.3800	-1.236%	11,540	+0.499%
2026-05-06	22.4800	22.6600	22.4800	22.6600	+1.474%	4,128	-0.743%
2026-05-05	22.4000	22.4000	22.3308	22.3308	+0.183%	1,468	+0.720%
2026-05-04	22.2000	22.4250	22.2000	22.2900	+0.486%	5,693	+0.904%
2026-05-01	22.1700	22.2800	22.0800	22.1823	+0.646%	3,288	+1.394%
2026-04-30	21.6400	22.0400	21.6400	22.0400	+2.504%	6,543	+2.049%
2026-04-29	21.4100	21.5015	21.4100	21.5015	-1.135%	1,456	+4.605%
2026-04-28	21.7200	21.7600	21.5500	21.7484	-0.298%	2,630	+3.417%
2026-04-27	21.4500	21.8133	21.4500	21.8133	+0.847%	38,114	+3.110%
2026-04-24	21.9200	21.9200	21.6100	21.6300	-0.750%	20,516	+3.983%
2026-04-23	21.9600	22.0300	21.5900	21.7934	-1.923%	2,742	+3.204%
2026-04-22	22.2450	22.2450	22.0700	22.2207	+1.326%	4,481	+1.219%
2026-04-21	22.2800	22.2800	21.9300	21.9300	-1.190%	3,063	+2.561%
2026-04-20	22.1000	22.1942	22.0700	22.1942	+0.298%	18,996	+1.340%
2026-04-17	22.0800	22.2400	22.0800	22.1282	+0.703%	1,891	+1.642%
2026-04-16	22.1600	22.1601	21.8400	21.9737	+0.246%	3,037	+2.357%
2026-04-15	21.5100	21.9300	21.5100	21.9197	+1.533%	10,345	+2.609%
2026-04-14	21.4000	21.6300	21.4000	21.5887	+1.403%	16,979	+4.182%
2026-04-13	20.9900	21.2900	20.9900	21.2900	+1.866%	3,294	+5.644%
2026-04-10	21.0000	21.0700	20.9000	20.9000	-0.533%	8,076	+7.615%
2026-04-09	21.0000	21.1000	20.8700	21.0120	-0.133%	3,199	+7.042%
2026-04-08	21.1800	21.2100	21.0000	21.0400	+7.621%	7,711	+6.899%
2026-04-07	20.4701	20.5901	19.5500	19.5500	-5.229%	5,751	+15.047%
2026-04-06	20.6300	20.6601	20.5900	20.6286	+0.022%	3,853	+9.031%
2026-04-02	20.2500	20.6300	20.2500	20.6240	-0.017%	4,065	+9.055%
2026-04-01	20.7800	20.8600	20.6276	20.6276	+0.133%	1,400	+9.036%
2026-03-31	20.5700	20.6100	20.3400	20.6003	+1.414%	12,427	+9.181%
2026-03-30	20.3600	20.5200	20.1700	20.3130	-0.131%	20,350	+10.725%
2026-03-27	20.4200	20.5000	20.3397	20.3397	-0.995%	4,342	+10.580%
2026-03-26	20.7600	20.7600	20.5400	20.5441	-1.335%	4,445	+9.480%
2026-03-25	20.8800	20.9200	20.8000	20.8220	+0.497%	2,285	+8.018%
2026-03-24	20.6500	20.8000	20.6500	20.7191	+0.502%	1,222	+8.555%
2026-03-23	20.5800	20.8400	20.5800	20.6156	+0.940%	3,026	+9.100%
2026-03-20	20.6200	20.6200	20.3400	20.4237	-0.663%	3,694	+10.125%
2026-03-19	20.5700	20.7400	20.5600	20.5600	-1.059%	11,643	+9.395%
2026-03-18	20.9500	20.9900	20.7800	20.7800	-1.470%	4,377	+8.237%
2026-03-17	21.2200	21.2200	21.0900	21.0900	+0.184%	2,059	+6.646%
2026-03-16	21.0500	21.0900	20.9900	21.0513	+0.758%	3,873	+6.842%
2026-03-13	21.2400	21.2400	20.8929	20.8929	-0.605%	2,108	+7.652%
2026-03-12	21.1700	21.1700	21.0200	21.0200	-1.183%	1,056	+7.001%
2026-03-11	21.1700	21.3106	21.1700	21.2716	+0.196%	2,223	+5.735%
2026-03-10	21.3300	21.4800	21.2300	21.2300	-0.422%	11,208	+5.943%
2026-03-09	20.7800	21.3300	20.7600	21.3200	+0.929%	4,877	+5.495%
2026-03-06	21.1200	21.2000	21.1200	21.1237	-1.567%	1,312	+6.476%
2026-03-05	21.5000	21.5000	21.3400	21.4600	-1.740%	4,205	+4.807%
2026-03-04	21.6300	21.8800	21.5800	21.8400	+0.878%	15,534	+2.984%
2026-03-03	21.5100	21.7650	21.3300	21.6500	-1.864%	12,377	+3.887%
2026-03-02	21.5100	22.0612	21.5000	22.0612	+0.647%	1,820	+1.951%
2026-02-27	21.7700	21.9441	21.7700	21.9194	-0.344%	6,215	+2.610%
2026-02-26	21.9500	21.9950	21.8450	21.9950	+0.381%	5,868	+2.258%
2026-02-25	21.9200	22.0000	21.8801	21.9116	-0.405%	5,038	+2.647%
2026-02-24	21.8400	22.0100	21.8400	22.0008	+0.715%	6,559	+2.231%
2026-02-23	22.0520	22.0520	21.7800	21.8447	-0.886%	3,875	+2.961%
2026-02-20	21.9900	22.0400	21.9800	22.0400	-0.051%	3,854	+2.049%
2026-02-19	21.9200	22.0513	21.9200	22.0513	+0.142%	2,200	+1.997%
2026-02-18	21.9900	22.1200	21.9900	22.0200	+0.350%	6,118	+2.142%
2026-02-17	21.9000	21.9900	21.8300	21.9432	-0.190%	8,747	+2.499%
2026-02-13	21.7700	22.1000	21.7700	21.9850	+1.080%	4,786	+2.304%
2026-02-12	22.3000	22.3000	21.7200	21.7500	-1.717%	7,118	+3.410%
2026-02-11	22.1700	22.1700	22.0400	22.1300	+0.272%	3,959	+1.634%
2026-02-10	22.2500	22.2500	22.0700	22.0700	-0.675%	13,297	+1.910%
2026-02-09	21.8400	22.2500	21.8400	22.2200	+0.817%	2,919	+1.222%
2026-02-06	21.5300	22.0400	21.5300	22.0400	+3.509%	14,066	+2.049%
2026-02-05	21.4800	21.5500	21.2500	21.2928	-1.399%	9,857	+5.630%
2026-02-04	21.7400	21.7500	21.4100	21.5950	-1.257%	12,191	+4.152%
2026-02-03	21.8600	21.9300	21.5600	21.8700	+0.783%	4,181	+2.842%
2026-02-02	22.8700	22.8700	21.6400	21.7000	-0.868%	4,674	+3.648%
2026-01-30	21.9700	21.9900	21.7700	21.8900	0.000%	2,308	+2.748%
2026-01-29	22.0700	22.1000	21.8700	21.8900	-2.451%	7,181	+2.748%
2026-01-28	22.4900	22.5100	22.3500	22.4400	-0.211%	6,444	+0.230%
2026-01-27	22.3828	22.4902	22.3828	22.4874	+0.390%	4,887	+0.019%
2026-01-26	22.3800	22.6550	22.3800	22.4000	-0.672%	12,310	+0.409%
2026-01-23	22.6200	22.6501	22.5500	22.5515	-1.028%	6,938	-0.266%
2026-01-22	22.9100	22.9500	22.7800	22.7857	+0.188%	11,244	-1.291%
2026-01-21	22.2700	22.8000	22.2700	22.7430	+1.787%	8,473	-1.105%
2026-01-20	22.1400	22.5755	22.1400	22.3437	-1.695%	3,419	+0.662%
2026-01-16	22.7800	22.8500	22.7100	22.7289	-0.181%	6,381	-1.044%
2026-01-15	22.8700	22.9245	22.7700	22.7700	-0.001%	6,172	-1.223%
2026-01-14	22.4500	22.8000	22.4500	22.7703	+1.148%	8,296	-1.224%
2026-01-13	22.4900	22.5360	22.4900	22.5119	-0.274%	1,495	-0.090%
2026-01-12	22.2500	22.5875	22.2500	22.5738	+0.439%	4,655	-0.364%
2026-01-09	22.6500	22.6500	22.4700	22.4752	+0.560%	2,884	+0.073%
2026-01-08	22.4520	22.4614	22.3400	22.3500	-0.156%	4,983	+0.634%
2026-01-07	22.5800	22.5800	22.3600	22.3850	-1.244%	18,971	+0.476%
2026-01-06	22.5000	22.6670	22.4000	22.6670	+0.742%	7,409	-0.774%
2026-01-05	22.3500	22.5300	22.1850	22.5000	+1.948%	5,849	-0.037%
2026-01-02	21.6600	22.0700	21.6500	22.0700	+2.292%	4,659	+1.910%
2025-12-31	21.6900	21.7100	21.5600	21.5755	-0.711%	11,678	+4.246%
2025-12-30	21.8000	21.9600	21.7300	21.7300	-0.549%	10,702	+3.505%
2025-12-29	21.9800	21.9800	21.8300	21.8500	-0.463%	2,449	+2.936%
2025-12-26	21.9600	21.9699	21.9100	21.9516	-0.491%	6,669	+2.460%
2025-12-24	22.1080	22.4700	21.7682	22.0600	+0.364%	6,543	+1.956%
2025-12-23	22.2400	22.4200	21.9201	21.9800	-2.398%	52,302	+2.328%
2025-12-22	22.5435	22.5650	22.4800	22.5200	+0.716%	9,206	-0.126%
2025-12-19	22.2000	22.4200	22.2000	22.3600	+1.544%	8,636	+0.589%
2025-12-18	21.8100	22.2799	21.8100	22.0200	+0.963%	3,707	+2.142%
2025-12-17	22.1200	22.2200	21.8100	21.8100	-1.370%	5,139	+3.125%
2025-12-16	22.0500	22.1600	22.0200	22.1130	-0.122%	5,371	+1.712%
2025-12-15	22.6400	22.6400	22.1400	22.1400	-0.818%	7,572	+1.588%
2025-12-12	22.7500	22.7500	22.3225	22.3225	-1.879%	2,485	+0.758%
2025-12-11	22.3000	22.7500	22.3000	22.7500	+0.530%	6,050	-1.136%
2025-12-10	22.5400	22.7135	22.3990	22.6300	+0.221%	17,533	-0.612%
2025-12-09	22.4800	22.7600	22.4800	22.5800	+0.266%	7,696	-0.391%
2025-12-08	22.5000	22.5800	22.4590	22.5200	-0.133%	15,672	-0.126%
2025-12-05	22.8200	22.8200	22.5500	22.5500	-1.053%	22,715	-0.259%
2025-12-04	22.2700	22.7900	22.2700	22.7900	+1.177%	13,807	-1.309%
2025-12-03	22.2700	22.5249	22.2700	22.5249	+1.329%	2,620	-0.148%
2025-12-02	22.1100	22.3700	22.1100	22.2294	+0.222%	10,318	+1.180%
2025-12-01	22.1300	22.3470	22.1300	22.1802	-1.553%	7,523	+1.404%
2025-11-28	22.4700	22.5600	22.4700	22.5300	+0.620%	4,188	-0.170%
2025-11-26	22.3000	22.4550	22.2900	22.3912	+0.980%	7,948	+0.448%
2025-11-25	21.9730	22.1738	21.8100	22.1738	+0.819%	4,635	+1.433%
2025-11-24	21.6901	21.9937	21.6800	21.9937	+1.614%	5,104	+2.264%
2025-11-21	21.2000	21.7100	21.2000	21.6444	+1.077%	6,871	+3.914%
2025-11-20	21.9300	22.2670	21.4138	21.4138	-2.457%	17,123	+5.033%
2025-11-19	22.2100	22.2100	21.8400	21.9531	+0.105%	4,563	+2.453%
2025-11-18	21.8900	22.1226	21.7900	21.9300	+0.229%	15,798	+2.561%
2025-11-17	22.0472	22.1126	21.7400	21.8800	-0.772%	15,090	+2.795%
2025-11-14	21.7500	22.2500	21.7500	22.0502	+0.150%	15,793	+2.002%
2025-11-13	22.5200	22.5200	22.0172	22.0172	-2.659%	13,881	+2.155%
2025-11-12	22.7200	22.8200	22.5600	22.6187	-0.555%	17,638	-0.562%
2025-11-11	22.8000	22.8000	22.5600	22.7450	-0.416%	23,252	-1.114%
2025-11-10	22.8300	22.9100	22.6500	22.8400	+1.062%	10,718	-1.525%
2025-11-07	22.4000	22.6400	22.1000	22.6000	+0.311%	19,887	-0.480%
2025-11-06	22.9800	22.9800	22.4900	22.5300	-2.350%	13,357	-0.170%
2025-11-05	22.8900	23.1650	22.8900	23.0721	+0.840%	10,835	-2.516%
2025-11-04	22.9200	23.1600	22.8100	22.8800	-2.306%	65,544	-1.698%
2025-11-03	23.3400	23.4200	23.1600	23.4200	+0.128%	16,606	-3.964%
2025-10-31	23.3200	23.4800	23.2100	23.3900	+0.667%	15,522	-3.841%
2025-10-30	23.2500	23.5299	23.2350	23.2350	-1.170%	12,990	-3.199%
2025-10-29	23.4700	23.6700	23.4668	23.5100	+0.256%	9,312	-4.332%
2025-10-28	23.6000	23.6000	23.4400	23.4500	-0.551%	28,127	-4.087%
2025-10-27	23.7600	23.7600	23.5300	23.5800	+0.042%	39,167	-4.616%
2025-10-24	23.2800	23.6100	23.2800	23.5700	+2.256%	10,558	-4.575%
2025-10-23	22.9700	23.1600	22.9400	23.0500	+0.831%	29,470	-2.423%
2025-10-22	23.1895	23.1895	22.5801	22.8600	-1.806%	24,644	-1.612%
2025-10-21	23.6700	23.6700	23.2300	23.2805	-1.643%	30,706	-3.389%
2025-10-20	23.6200	23.7212	23.5700	23.6694	+1.509%	25,347	-4.976%
2025-10-17	23.4400	23.5885	23.1829	23.3176	-1.530%	17,848	-3.542%
2025-10-16	24.3600	24.3999	23.6300	23.6800	-2.270%	47,640	-5.019%
2025-10-15	24.2500	24.4536	23.9400	24.2300	+0.623%	19,497	-7.175%
2025-10-14	23.5600	24.2533	23.3701	24.0800	+0.522%	68,214	-6.596%
2025-10-13	23.6700	23.9900	23.6700	23.9550	+2.503%	41,473	-6.109%
2025-10-10	24.2700	24.4000	23.3700	23.3700	-3.310%	48,433	-3.759%
2025-10-09	24.3600	24.4300	24.0200	24.1700	-0.453%	53,611	-6.944%
2025-10-08	24.1100	24.3150	24.0540	24.2800	+0.538%	117,343	-7.366%
2025-10-07	24.2800	24.3245	23.9250	24.1500	-0.079%	16,397	-6.867%
2025-10-06	24.8800	24.8800	24.1302	24.1692	+1.084%	6,890	-6.941%
2025-10-03	23.8400	24.1259	23.8200	23.9100	+0.355%	13,903	-5.932%
2025-10-02	23.4900	23.8255	23.4900	23.8255	+1.567%	13,558	-5.599%
2025-10-01	23.1700	23.5000	23.1700	23.4579	+0.205%	4,431	-4.119%
2025-09-30	23.5000	23.5000	23.2050	23.4100	-0.213%	9,703	-3.923%
2025-09-29	23.3200	23.4600	23.3200	23.4600	+1.208%	19,255	-4.128%
2025-09-26	23.1800	23.2199	23.0800	23.1800	+0.739%	2,498	-2.970%
2025-09-25	22.7900	23.1100	22.7900	23.0100	-0.990%	4,571	-2.253%
2025-09-24	23.5000	23.5200	23.2400	23.2400	-0.386%	4,733	-3.220%
2025-09-23	23.1500	23.3500	23.1400	23.3300	+0.778%	7,080	-3.594%
2025-09-22	22.9900	23.2000	22.9600	23.1500	-0.086%	4,743	-2.844%
2025-09-19	23.0800	23.1700	23.0500	23.1700	+0.871%	4,008	-2.928%
2025-09-18	22.9200	23.0699	22.6950	22.9700	+1.637%	13,158	-2.083%
2025-09-17	22.6200	22.6800	22.5200	22.6000	+0.089%	17,078	-0.480%
2025-09-16	22.7600	22.7600	22.5400	22.5800	-1.095%	10,330	-0.391%
2025-09-15	22.6100	22.8300	22.6100	22.8300	+1.152%	8,701	-1.482%
2025-09-12	22.5900	22.6600	22.5550	22.5700	-0.089%	22,490	-0.347%
2025-09-11	22.5400	22.6650	22.4800	22.5900	+0.772%	9,330	-0.436%
2025-09-10	22.3500	22.4300	22.3450	22.4170	+1.048%	6,165	+0.333%
2025-09-09	22.1100	22.2500	22.0350	22.1846	+0.474%	30,093	+1.384%
2025-09-08	21.7500	22.0800	21.7500	22.0800	+1.611%	15,641	+1.864%
2025-09-05	22.0800	22.0800	21.4600	21.7300	-0.763%	16,185	+3.505%
2025-09-04	21.7700	21.8970	21.7700	21.8970	+0.864%	9,455	+2.715%
2025-09-03	21.7600	21.7600	21.6400	21.7094	+0.553%	3,841	+3.603%
2025-09-02	21.4500	21.5900	21.3800	21.5900	-0.736%	6,490	+4.176%
2025-08-29	21.8500	21.9600	21.6800	21.7500	-0.730%	3,718	+3.410%
2025-08-28	21.8700	21.9400	21.8668	21.9100	+0.412%	5,819	+2.654%
2025-08-27	21.8800	21.9299	21.8192	21.8200	-0.347%	3,749	+3.078%
2025-08-26	21.6600	21.8960	21.6600	21.8960	+1.258%	32,908	+2.720%
2025-08-25	21.8200	21.8200	21.6240	21.6240	-0.963%	16,023	+4.012%
2025-08-22	21.5800	21.9700	21.5800	21.8343	+1.744%	7,532	+3.010%
2025-08-21	21.3200	21.5476	21.3200	21.4600	-0.118%	8,369	+4.807%
2025-08-20	21.3600	21.5099	21.1416	21.4853	+0.096%	6,512	+4.684%
2025-08-19	21.9800	21.9800	21.4200	21.4648	-1.718%	18,750	+4.784%
2025-08-18	21.7500	21.8500	21.7000	21.8400	-0.091%	16,406	+2.984%
2025-08-15	22.0000	22.0000	21.8000	21.8600	-0.417%	4,891	+2.889%
2025-08-14	21.9100	22.0500	21.8600	21.9516	-0.627%	17,339	+2.460%
2025-08-13	22.2100	22.3000	21.9083	22.0900	-0.745%	10,022	+1.818%
2025-08-12	22.0400	22.2685	22.0400	22.2557	+1.439%	11,619	+1.060%
2025-08-11	22.0200	22.1100	21.9286	21.9400	-0.454%	12,439	+2.514%
2025-08-08	21.9200	22.0500	21.9200	22.0400	+0.823%	7,067	+2.049%
2025-08-07	21.8100	21.9400	21.7100	21.8600	+0.275%	8,514	+2.889%
2025-08-06	21.8600	21.8600	21.6959	21.8000	-0.274%	13,998	+3.172%
2025-08-05	22.1100	22.1300	21.7900	21.8600	-1.086%	9,656	+2.889%
2025-08-04	21.7000	22.0999	21.7000	22.0999	+2.078%	12,232	+1.772%
2025-08-01	21.5000	21.8000	21.2000	21.6500	-1.051%	20,104	+3.887%
2025-07-31	22.0300	22.1268	21.8500	21.8800	-0.674%	10,110	+2.795%
2025-07-30	21.7900	22.1600	21.7900	22.0284	+0.955%	28,497	+2.103%
2025-07-29	21.8600	21.9868	21.7801	21.8200	-0.683%	26,508	+3.078%
2025-07-28	22.2400	22.2400	21.8400	21.9700	-0.521%	34,171	+2.374%
2025-07-25	21.9220	22.1100	21.9100	22.0851	+0.859%	13,061	+1.841%
2025-07-24	21.8200	21.9349	21.8200	21.8969	+0.077%	36,246	+2.716%
2025-07-23	21.7400	21.8800	21.6900	21.8800	+1.720%	15,730	+2.795%
2025-07-22	21.5200	21.5300	21.2300	21.5100	-0.142%	22,324	+4.563%
2025-07-21	22.0000	22.0000	21.5200	21.5405	-1.684%	27,401	+4.415%
2025-07-18	22.0000	22.0554	21.8300	21.9095	+0.476%	40,753	+2.657%
2025-07-17	21.5500	21.8300	21.5000	21.8058	+1.426%	62,761	+3.145%
2025-07-16	21.3700	21.5300	21.1100	21.4993	+1.364%	70,191	+4.615%
2025-07-15	21.4000	21.4000	21.1668	21.2100	-0.418%	11,956	+6.042%
2025-07-14	20.8600	21.2990	20.8600	21.2990	+1.491%	26,195	+5.599%
2025-07-11	20.8514	21.0600	20.8514	20.9862	-0.174%	11,966	+7.173%
2025-07-10	20.9000	21.0500	20.8155	21.0227	+0.400%	31,580	+6.987%
2025-07-09	20.8000	20.9400	20.8000	20.9389	+0.384%	9,682	+7.415%
2025-07-08	20.8200	21.1000	20.7100	20.8589	-0.747%	11,574	+7.827%
2025-07-07	20.8700	21.0159	20.8580	21.0159	+0.581%	18,123	+7.022%
2025-07-03	20.6700	20.9088	20.6700	20.8946	+0.795%	8,907	+7.643%
2025-07-02	20.5900	20.8100	20.5900	20.7299	+0.436%	18,024	+8.498%
2025-07-01	20.9800	20.9800	20.4327	20.6400	-1.364%	49,936	+8.971%
2025-06-30	20.6000	20.9255	20.6000	20.9255	+1.618%	17,516	+7.484%
2025-06-27	20.8000	20.8000	20.4800	20.5924	-0.327%	117,079	+9.223%
2025-06-26	20.2600	20.7000	20.2600	20.6600	+1.673%	26,014	+8.865%
2025-06-25	20.7900	20.7900	20.3200	20.3200	-1.119%	31,022	+10.687%
2025-06-24	20.3500	20.6200	20.3250	20.5500	+1.235%	37,476	+9.448%
2025-06-23	20.3700	20.3700	19.9850	20.2993	+0.612%	42,831	+10.800%
2025-06-20	20.2100	20.3593	20.1300	20.1758	-0.151%	47,191	+11.478%
2025-06-18	20.0700	20.3099	20.0700	20.2063	+0.426%	46,714	+11.310%
2025-06-17	20.3300	20.3300	20.0267	20.1206	-0.431%	27,445	+11.784%
2025-06-16	20.1100	20.3200	20.1100	20.2076	+1.648%	50,840	+11.303%
2025-06-13	20.0000	20.1299	19.8800	19.8800	-0.819%	63,754	+13.137%
2025-06-12	20.1600	20.1600	19.9201	20.0441	-0.278%	74,320	+12.211%
2025-06-11	20.2100	20.2100	19.8600	20.1000	+1.208%	157,195	+11.899%
2025-06-10	20.0200	20.0646	19.7500	19.8600	+204.601%	403,921	+13.251%
2004-06-30	6.5500	6.7400	6.4400	6.5200	-1.659%	149,052	+244.963%
2004-06-29	6.5300	6.7000	6.4500	6.6300	+1.376%	337,000	+239.240%
2004-06-28	6.4800	6.6300	6.4400	6.5400	+1.869%	179,771	+243.908%
2004-06-25	6.3200	6.5250	6.2700	6.4200	+1.743%	766,358	+250.336%
2004-06-24	6.3100	6.3700	6.2600	6.3100	+0.318%	205,598	+256.444%
2004-06-23	6.0900	6.3200	6.0900	6.2900	+1.945%	374,162	+257.577%
2004-06-22	6.1200	6.1900	6.0400	6.1700	+1.314%	335,390	+264.532%
2004-06-21	6.2500	6.3300	6.0900	6.0900	-2.247%	355,698	+269.320%
2004-06-18	6.1400	6.3600	6.0100	6.2300	+0.322%	619,681	+261.021%
2004-06-17	6.3800	6.4100	6.2100	6.2100	-2.358%	297,147	+262.184%
2004-06-16	6.4600	6.6700	6.3000	6.3600	-0.780%	283,147	+253.642%
2004-06-15	6.2000	6.4100	6.1900	6.4100	+4.058%	290,846	+250.883%
2004-06-14	6.3800	6.4300	6.1400	6.1600	-2.686%	192,960	+265.123%
2004-06-10	6.5800	6.6000	6.3200	6.3300	-2.615%	292,310	+255.318%
2004-06-09	6.6100	6.7300	6.4700	6.5000	-2.108%	210,319	+246.025%
2004-06-08	6.6400	6.7100	6.6100	6.6400	-0.747%	158,975	+238.729%
2004-06-07	6.7700	6.7900	6.5700	6.6900	-0.298%	362,837	+236.197%
2004-06-04	6.6100	6.7500	6.6000	6.7100	+2.287%	231,574	+235.195%
2004-06-03	6.8400	6.8500	6.5600	6.5600	-3.671%	235,165	+242.860%
2004-06-02	6.8200	6.8700	6.6900	6.8100	-0.293%	461,752	+230.273%
2004-06-01	6.8100	6.8500	6.6500	6.8300	+0.147%	435,217	+229.306%
2004-05-28	7.1400	7.1400	6.7600	6.8200	-3.399%	237,092	+229.789%
2004-05-27	7.0500	7.3300	6.9600	7.0600	+1.437%	414,566	+218.578%
2004-05-26	6.6100	7.0500	6.5500	6.9600	+4.662%	232,232	+223.155%
2004-05-25	6.2600	6.6500	6.2200	6.6500	+7.431%	396,431	+238.220%
2004-05-24	6.3000	6.5100	6.1700	6.1900	0.000%	180,877	+263.354%
2004-05-21	6.0900	6.1900	6.0200	6.1900	+3.339%	189,591	+263.354%
2004-05-20	6.0000	6.0700	5.8600	5.9900	+0.842%	808,997	+275.486%
2004-05-19	6.1000	6.1500	5.9100	5.9400	-1.000%	352,084	+278.646%
2004-05-18	6.0300	6.1000	5.8500	6.0000	+1.180%	291,681	+274.860%
2004-05-17	6.0600	6.0900	5.9300	5.9300	-4.045%	263,983	+279.285%
2004-05-14	6.4900	6.5300	6.1800	6.1800	-3.888%	419,632	+263.942%
2004-05-13	6.5400	6.6400	6.4300	6.4300	-1.832%	209,499	+249.792%
2004-05-12	6.6200	6.6600	6.4000	6.5500	-1.504%	317,224	+243.383%
2004-05-11	6.5200	6.7200	6.4400	6.6500	+3.704%	501,217	+238.220%
2004-05-10	6.4900	6.5500	6.2800	6.4125	-2.620%	393,867	+250.746%
2004-05-07	6.5800	6.8500	6.5100	6.5850	-1.274%	254,927	+241.558%
2004-05-06	6.7700	6.8100	6.4900	6.6700	-2.199%	204,895	+237.205%
2004-05-05	6.8000	6.9500	6.7700	6.8200	-0.292%	112,865	+229.789%
2004-05-04	6.8300	7.0000	6.6700	6.8400	-0.437%	763,577	+228.825%
2004-05-03	7.0400	7.1200	6.7200	6.8700	-1.151%	401,431	+227.389%
2004-04-30	7.0200	7.2000	6.8500	6.9500	-0.572%	224,765	+223.620%
2004-04-29	7.2500	7.4200	6.9700	6.9900	-4.638%	239,355	+221.768%
2004-04-28	7.7100	7.7600	7.2200	7.3300	-6.026%	268,977	+206.843%
2004-04-27	7.7300	7.9400	7.6100	7.8000	+2.497%	269,654	+188.354%
2004-04-26	7.9000	8.0000	7.5200	7.6100	-3.549%	294,783	+195.553%
2004-04-23	7.9100	8.0000	7.6800	7.8900	-0.504%	107,976	+185.065%
2004-04-22	7.6000	7.9500	7.6000	7.9300	+1.148%	248,529	+183.627%
2004-04-21	7.5200	7.8500	7.3500	7.8400	+4.953%	224,606	+186.883%
2004-04-20	7.7700	7.8000	7.4700	7.4700	-3.985%	269,914	+201.092%
2004-04-19	7.7900	7.8500	7.6100	7.7800	+0.387%	247,829	+189.095%
2004-04-16	7.8300	7.9600	7.7500	7.7500	-1.022%	209,362	+190.214%
2004-04-15	7.9600	8.0300	7.7800	7.8300	-1.633%	140,308	+187.249%
2004-04-14	7.9000	8.0900	7.8900	7.9600	+0.252%	308,382	+182.558%
2004-04-13	8.2500	8.2900	7.8800	7.9400	-3.289%	255,391	+183.270%
2004-04-12	8.0500	8.2100	8.0500	8.2100	+0.984%	114,858	+173.954%
2004-04-08	8.2500	8.3000	8.1000	8.1300	-0.123%	182,702	+176.649%
2004-04-07	8.1700	8.3500	8.0700	8.1400	0.000%	810,930	+176.310%
2004-04-06	8.2500	8.4000	8.1400	8.1400	-2.398%	228,932	+176.310%
2004-04-05	8.2500	8.3800	8.1500	8.3400	+0.240%	375,651	+169.683%
2004-04-02	8.2900	8.4000	8.2300	8.3200	+1.836%	845,562	+170.332%
2004-04-01	8.3800	8.4600	8.1200	8.1700	-0.729%	687,985	+175.295%
2004-03-31	8.2500	8.3500	8.2000	8.2300	-0.242%	485,097	+173.288%
2004-03-30	8.3300	8.3500	8.1200	8.2500	0.000%	266,319	+172.625%
2004-03-29	8.1800	8.4500	8.1100	8.2500	+1.351%	279,934	+172.625%
2004-03-26	8.2400	8.3300	8.1100	8.1400	-2.515%	294,850	+176.310%
2004-03-25	7.9300	8.3500	7.9300	8.3500	+6.234%	196,712	+169.360%
2004-03-24	7.9600	8.0500	7.8500	7.8600	-1.380%	158,144	+186.153%
2004-03-23	7.9800	8.1000	7.8700	7.9700	+1.658%	159,990	+182.203%
2004-03-22	8.0800	8.0800	7.7600	7.8400	-2.970%	322,293	+186.883%
2004-03-19	8.2900	8.3400	8.0800	8.0800	-1.703%	124,190	+178.361%
2004-03-18	8.2000	8.4200	8.1500	8.2200	-2.143%	337,314	+173.620%
2004-03-17	8.0900	8.4200	8.0600	8.4000	+6.061%	399,872	+167.757%
2004-03-16	8.2400	8.4400	7.9000	7.9200	-3.178%	688,706	+183.985%
2004-03-15	8.3600	8.4700	8.1200	8.1800	-2.619%	210,197	+174.958%
2004-03-12	8.2500	8.4700	8.2500	8.4000	+3.704%	275,164	+167.757%
2004-03-11	8.0500	8.4100	7.9900	8.1000	+0.496%	199,110	+177.674%
2004-03-10	8.3500	8.4800	8.0500	8.0600	-2.657%	362,971	+179.052%

.dark-mode .FBtz2P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FBtz2P{ color: #333333; background-color: white; border: 2px solid #333333; }FMKTThe Free Markets ETFstock NYSE ETF

FMKT
The Free Markets ETF
stock NYSE ETF