MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FRDM — Freedom 100 Emerging Markets ETF
Cboe BZXFreedom 100 Emerging Markets ETF
$71.10
+1.11(+1.59%)
- O
- 71.05
- H
- 71.21
- L
- 70.39
- V
- 280.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$71.10
Period Return+103.2%
Period High$76.90
Period Low$34.57
Avg Daily Volume283.6K
Total Trading Days365
FRDM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $71.05 | $71.21 | $70.39 | $71.10 | +$1.11 | +1.59% | 280,383 | $70.86 | $70.39 $71.21 |
| Oct 1, 2026 | $70.11 | $70.13 | $69.01 | $69.99 | +$0.03 | +0.04% | 240,719 | $69.58 | $69.01 $70.13 |
| Sep 30, 2026 | $70.77 | $70.77 | $69.88 | $69.96 | $-0.81 | -1.14% | 227,502 | $70.18 | $69.88 $70.77 |
| Sep 29, 2026 | $70.87 | $70.88 | $70.03 | $70.77 | +$0.19 | +0.27% | 358,723 | $70.55 | $70.03 $70.88 |
| Sep 28, 2026 | $70.91 | $71.25 | $69.72 | $70.58 | $-1.58 | -2.19% | 467,511 | $70.41 | $69.72 $71.25 |
| Sep 25, 2026 | $71.90 | $72.32 | $71.38 | $72.16 | +$1.04 | +1.46% | 326,090 | $71.92 | $71.38 $72.32 |
| Sep 24, 2026 | $71.45 | $71.77 | $70.77 | $71.12 | $-0.63 | -0.88% | 406,103 | $71.20 | $70.77 $71.77 |
| Sep 23, 2026 | $72.61 | $72.61 | $71.51 | $71.75 | $-1.76 | -2.39% | 333,309 | $71.91 | $71.51 $72.61 |
| Sep 22, 2026 | $72.70 | $73.61 | $72.21 | $73.51 | +$0.72 | +0.99% | 394,806 | $73.12 | $72.21 $73.61 |
| Sep 21, 2026 | $71.80 | $72.87 | $71.54 | $72.79 | +$2.49 | +3.54% | 328,087 | $72.40 | $71.54 $72.87 |
| Sep 18, 2026 | $70.23 | $70.30 | $69.56 | $70.30 | +$0.21 | +0.30% | 267,503 | $69.86 | $69.56 $70.30 |
| Sep 17, 2026 | $69.81 | $70.29 | $69.54 | $70.09 | +$1.56 | +2.28% | 265,086 | $70.05 | $69.54 $70.29 |
| Sep 16, 2026 | $69.40 | $69.66 | $67.99 | $68.53 | +$0.04 | +0.06% | 249,551 | $69.00 | $67.99 $69.66 |
| Sep 15, 2026 | $68.82 | $68.86 | $68.13 | $68.49 | +$0.14 | +0.20% | 208,848 | $68.49 | $68.13 $68.86 |
| Sep 14, 2026 | $68.58 | $68.83 | $67.80 | $68.35 | $-2.48 | -3.50% | 244,483 | $68.44 | $67.80 $68.83 |
| Sep 11, 2026 | $71.17 | $71.17 | $70.57 | $70.83 | +$0.78 | +1.11% | 321,296 | $70.88 | $70.57 $71.17 |
| Sep 10, 2026 | $70.47 | $70.63 | $69.93 | $70.05 | $-1.66 | -2.31% | 326,009 | $70.21 | $69.93 $70.63 |
| Sep 9, 2026 | $71.88 | $72.35 | $71.45 | $71.71 | $-0.46 | -0.64% | 198,291 | $71.83 | $71.45 $72.35 |
| Sep 8, 2026 | $71.95 | $72.86 | $71.95 | $72.17 | +$1.01 | +1.42% | 238,194 | $72.31 | $71.95 $72.86 |
| Sep 4, 2026 | $70.02 | $71.20 | $69.86 | $71.16 | +$1.51 | +2.17% | 173,763 | $70.79 | $69.86 $71.20 |
| Sep 3, 2026 | $69.37 | $69.71 | $68.67 | $69.65 | +$0.48 | +0.69% | 200,786 | $69.31 | $68.67 $69.71 |
| Sep 2, 2026 | $68.76 | $69.17 | $68.33 | $69.17 | +$0.39 | +0.57% | 298,103 | $68.94 | $68.33 $69.17 |
| Sep 1, 2026 | $68.87 | $69.36 | $68.26 | $68.78 | +$0.02 | +0.03% | 325,908 | $68.76 | $68.26 $69.36 |
| Aug 31, 2026 | $69.09 | $69.10 | $68.42 | $68.76 | +$0.16 | +0.23% | 346,929 | $68.75 | $68.42 $69.10 |
| Aug 28, 2026 | $69.36 | $69.54 | $68.33 | $68.60 | $-0.62 | -0.90% | 276,497 | $68.76 | $68.33 $69.54 |
| Aug 27, 2026 | $69.35 | $69.38 | $68.82 | $69.22 | +$0.12 | +0.17% | 229,185 | $69.10 | $68.82 $69.38 |
| Aug 26, 2026 | $69.39 | $69.47 | $68.97 | $69.10 | $-0.04 | -0.06% | 264,440 | $69.15 | $68.97 $69.47 |
| Aug 25, 2026 | $68.99 | $69.25 | $68.43 | $69.14 | +$1.15 | +1.69% | 169,276 | $68.90 | $68.43 $69.25 |
| Aug 24, 2026 | $68.16 | $68.20 | $67.28 | $67.99 | $-0.72 | -1.05% | 162,550 | $67.88 | $67.28 $68.20 |
| Aug 21, 2026 | $68.96 | $69.14 | $68.56 | $68.71 | +$0.82 | +1.21% | 254,999 | $68.87 | $68.56 $69.14 |