Freedom 100 Emerging Markets ETF (NY:FRDM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	41.97	41.97	41.58	41.69	72,309	-0.46(-1.09%)
Aug 28, 2025	42.05	42.18	41.88	42.15	73,724	+0.18(+0.43%)
Aug 27, 2025	41.58	41.98	41.58	41.97	108,426	+0.00(+0.00%)
Aug 26, 2025	42.07	42.08	41.77	41.97	100,833	-0.01(-0.02%)
Aug 25, 2025	42.15	42.28	41.98	41.98	94,720	-0.18(-0.43%)
Aug 22, 2025	41.62	42.26	41.41	42.16	201,108	+0.68(+1.64%)
Aug 21, 2025	41.78	41.78	41.43	41.48	341,156	-0.22(-0.53%)
Aug 20, 2025	41.87	41.87	41.47	41.70	92,812	-0.16(-0.38%)
Aug 19, 2025	42.25	42.25	41.81	41.86	109,456	-0.43(-1.02%)
Aug 18, 2025	42.49	42.49	42.12	42.29	88,042	+0.14(+0.33%)
Aug 15, 2025	42.35	42.35	42.07	42.15	107,829	+0.02(+0.05%)
Aug 14, 2025	42.23	42.23	41.87	42.13	109,076	-0.39(-0.92%)
Aug 13, 2025	42.45	42.61	42.42	42.52	261,528	+0.22(+0.52%)
Aug 12, 2025	42.08	42.67	41.87	42.30	184,300	+0.68(+1.63%)
Aug 11, 2025	41.72	41.81	41.60	41.62	104,329	-0.23(-0.55%)
Aug 08, 2025	41.36	41.85	41.36	41.85	69,394	+0.30(+0.72%)
Aug 07, 2025	40.50	41.59	40.50	41.55	76,728	+0.59(+1.44%)
Aug 06, 2025	40.97	41.00	40.60	40.96	75,682	+0.26(+0.64%)
Aug 05, 2025	40.73	40.82	40.51	40.70	98,813	-0.05(-0.12%)
Aug 04, 2025	40.84	40.84	40.58	40.75	77,152	+0.60(+1.49%)
Aug 01, 2025	40.59	40.59	39.97	40.15	127,463	-0.14(-0.35%)
Jul 31, 2025	40.50	40.50	40.15	40.29	91,491	-0.18(-0.44%)
Jul 30, 2025	40.66	40.66	40.25	40.47	143,883	+0.04(+0.10%)
Jul 29, 2025	40.39	40.52	40.25	40.43	58,607	+0.06(+0.15%)
Jul 28, 2025	40.89	40.89	40.25	40.37	75,414	-0.42(-1.03%)
Jul 25, 2025	40.70	40.81	40.49	40.79	98,033	-0.02(-0.05%)
Jul 24, 2025	40.99	41.23	40.80	40.81	99,791	-0.29(-0.71%)
Jul 23, 2025	40.83	41.15	40.58	41.10	105,150	+0.64(+1.58%)
Jul 22, 2025	40.86	40.86	40.34	40.46	114,784	-0.35(-0.86%)
Jul 21, 2025	40.68	41.00	40.66	40.81	263,305	+0.40(+0.99%)
Jul 18, 2025	40.39	40.73	40.39	40.41	89,653	-0.18(-0.44%)
Jul 17, 2025	40.41	40.64	40.28	40.59	101,004	+0.28(+0.69%)
Jul 16, 2025	40.01	40.32	39.92	40.31	110,341	+0.25(+0.62%)
Jul 15, 2025	40.32	40.33	39.99	40.06	142,020	+0.02(+0.05%)
Jul 14, 2025	40.32	40.32	39.95	40.04	113,914	-0.11(-0.27%)
Jul 11, 2025	40.49	40.49	40.02	40.15	86,808	-0.29(-0.72%)
Jul 10, 2025	40.72	40.75	40.11	40.44	210,137	+0.04(+0.10%)
Jul 09, 2025	40.40	40.51	40.27	40.40	107,693	-0.01(-0.02%)
Jul 08, 2025	40.82	40.82	40.10	40.41	121,235	+0.18(+0.45%)
Jul 07, 2025	40.74	40.74	40.06	40.23	125,235	-0.86(-2.09%)
Jul 03, 2025	40.79	41.38	40.77	41.09	296,721	+0.33(+0.81%)
Jul 02, 2025	40.33	40.76	40.26	40.76	181,346	+0.43(+1.07%)
Jul 01, 2025	40.54	40.55	40.26	40.33	143,082	-0.07(-0.17%)
Jun 30, 2025	40.27	40.43	40.14	40.40	291,037	+0.26(+0.65%)
Jun 27, 2025	40.27	40.28	39.96	40.14	137,271	-0.11(-0.28%)
Jun 26, 2025	40.41	40.41	40.01	40.25	165,853	+0.43(+1.07%)
Jun 25, 2025	39.86	39.86	39.59	39.83	144,423	+0.04(+0.10%)
Jun 24, 2025	39.33	39.79	39.30	39.79	104,720	+1.30(+3.37%)
Jun 23, 2025	38.02	38.49	37.70	38.49	128,431	+0.12(+0.31%)
Jun 20, 2025	38.37	39.01	38.31	38.37	171,643	-0.26(-0.67%)
Jun 18, 2025	38.90	38.95	38.55	38.63	76,419	+0.18(+0.46%)
Jun 17, 2025	39.06	39.06	38.37	38.45	97,456	-0.61(-1.56%)
Jun 16, 2025	38.90	39.39	38.90	39.06	74,771	+0.26(+0.68%)
Jun 13, 2025	38.97	39.02	38.65	38.80	140,861	-0.65(-1.66%)
Jun 12, 2025	39.41	39.57	39.31	39.45	50,336	+0.14(+0.37%)
Jun 11, 2025	39.56	39.56	38.72	39.31	87,161	+0.27(+0.70%)
Jun 10, 2025	38.93	39.06	38.84	39.03	121,274	+0.25(+0.64%)
Jun 09, 2025	38.64	38.92	38.59	38.79	266,763	+0.26(+0.67%)
Jun 06, 2025	38.63	38.63	38.38	38.53	257,014	-0.06(-0.15%)
Jun 05, 2025	38.77	38.77	38.49	38.59	193,832	+0.30(+0.78%)
Jun 04, 2025	38.03	38.49	38.03	38.29	131,518	+0.31(+0.81%)
Jun 03, 2025	37.87	38.09	37.72	37.98	273,083	+0.01(+0.03%)