Free Trial

Alpha Architect Freedom 100 Emerging Market ETF (FRDM) Chart & Stock Price History

→ Write this ticker symbol down… (From StocksToTrade) (Ad)
Free FRDM Stock Alerts
$35.84
+0.37 (+1.04%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Alpha Architect Freedom 100 Emerging Market ETF Stock Price Performance

5 Day
Performance
+1.03%
1 Month
Performance
+7.26%
3 Month
Performance
+10.50%
6 Month
Performance
+13.94%
Year-To-Date
Performance
+8.92%
1 Year
Performance
+16.80%
Receive FRDM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alpha Architect Freedom 100 Emerging Market ETF and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

FRDM Stock Chart for Wednesday, May, 29, 2024

FRDM Chart by TradingView

Alpha Architect Freedom 100 Emerging Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$35.47$35.84
+1.03%		$36.02$35.69160,428 shs$847.50 million
05/27/2024$35.47$35.47$35.61$35.35154,668 shs$838.87 million
05/24/2024$35.35$35.47
+0.34%		$35.61$35.35154,668 shs$838.87 million
05/23/2024$35.29$35.35
+0.17%		$35.80$35.2270,571 shs$836.03 million
05/22/2024$35.41$35.29
-0.34%		$35.49$35.1653,382 shs$834.61 million
05/21/2024$35.67$35.41
-0.74%		$35.55$35.3842,239 shs$837.45 million
05/20/2024$35.63$35.67
+0.12%		$35.76$35.4138,662 shs$843.70 million
05/17/2024$35.53$35.63
+0.28%		$35.67$35.4037,469 shs$842.65 million
05/16/2024$35.79$35.53
-0.73%		$35.74$35.4564,741 shs$840.28 million
05/15/2024$35.19$35.79
+1.71%		$35.79$35.4346,475 shs$846.43 million
05/14/2024$34.79$35.19
+1.15%		$35.32$34.8070,478 shs$832.24 million
05/13/2024$34.58$34.79
+0.61%		$34.85$34.6340,433 shs$822.78 million
05/10/2024$34.61$34.61$34.80$34.4940,798 shs$818.53 million
05/09/2024$34.38$34.61
+0.67%		$34.64$34.3067,586 shs$818.53 million
05/08/2024$34.34$34.38
+0.12%		$34.44$34.1145,242 shs$813.09 million
05/07/2024$34.26$34.34
+0.23%		$34.44$34.2647,852 shs$812.14 million
05/06/2024$34.01$34.26
+0.74%		$34.40$34.2572,354 shs$810.25 million
05/03/2024$33.51$34.01
+1.49%		$34.01$33.77160,764 shs$804.34 million
05/02/2024$32.80$33.51
+2.16%		$33.53$32.9779,899 shs$792.51 million
05/01/2024$32.95$32.80
-0.46%		$33.39$32.7546,428 shs$775.72 million
04/30/2024$33.41$32.95
-1.38%		$33.44$32.8348,273 shs$779.27 million
04/29/2024$32.92$33.41
+1.49%		$33.55$33.1954,118 shs$790.15 million
04/26/2024$32.61$32.92
+0.95%		$32.99$32.7352,344 shs$778.56 million
04/25/2024$32.61$32.61$32.64$32.0532,654 shs$771.23 million
04/24/2024$32.59$32.61
+0.06%		$32.81$32.4551,565 shs$771.23 million
04/23/2024$32.24$32.59
+1.09%		$32.68$32.2639,482 shs$770.75 million
04/22/2024$32.03$32.24
+0.66%		$32.32$31.8982,037 shs$762.48 million
04/19/2024$32.33$32.08
-0.77%		$32.22$31.8693,584 shs$644.81 million
04/18/2024$32.16$32.33
+0.53%		$32.54$32.0757,822 shs$649.83 million
04/17/2024$31.95$32.16
+0.66%		$32.37$31.9977,318 shs$646.42 million
04/16/2024$32.63$31.95
-2.08%		$32.35$31.88157,623 shs$642.20 million
04/15/2024$33.18$32.63
-1.66%		$33.31$32.6251,542 shs$655.86 million
04/12/2024$34.17$33.19
-2.87%		$33.66$33.1171,915 shs$667.12 million
04/11/2024$33.89$34.17
+0.83%		$34.24$33.7835,915 shs$686.82 million
04/10/2024$34.38$33.89
-1.43%		$34.00$33.7143,402 shs$681.19 million
04/09/2024$34.26$34.38
+0.36%		$34.53$34.2562,237 shs$691.04 million
04/08/2024$33.92$34.26
+1.01%		$34.32$34.1841,803 shs$688.59 million
04/05/2024$33.88$33.92
+0.10%		$34.04$33.7353,982 shs$681.69 million
04/04/2024$33.89$33.88
-0.03%		$34.54$33.8484,925 shs$680.99 million
04/03/2024$33.75$33.89
+0.41%		$33.99$33.62194,579 shs$681.19 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$33.68$33.75
+0.21%		$33.87$33.7361,666 shs$678.38 million
04/01/2024$33.73$33.68
-0.15%		$33.95$33.6170,374 shs$676.97 million
03/29/2024$33.73$33.73$33.78$33.5484,057 shs$677.97 million
03/28/2024$33.49$33.73
+0.73%		$33.78$33.5484,057 shs$677.97 million
03/27/2024$33.35$33.49
+0.40%		$33.57$33.29197,571 shs$673.05 million
03/26/2024$33.26$33.35
+0.27%		$33.38$33.20471,027 shs$670.34 million
03/25/2024$33.26$33.26$33.33$33.1948,060 shs$668.53 million
03/22/2024$33.50$33.22
-0.84%		$33.37$33.1664,473 shs$667.72 million
03/21/2024$33.24$33.50
+0.78%		$33.67$33.4253,057 shs$673.35 million
03/20/2024$32.83$33.24
+1.25%		$33.31$32.6675,018 shs$668.13 million
03/19/2024$33.05$32.83
-0.67%		$32.86$32.6094,304 shs$659.88 million
03/18/2024$33.02$33.05
+0.09%		$33.38$33.0095,961 shs$664.31 million
03/15/2024$33.47$33.02
-1.34%		$33.11$33.0089,390 shs$663.70 million
03/14/2024$33.77$33.47
-0.89%		$33.72$33.3364,929 shs$672.75 million
03/13/2024$33.82$33.77
-0.15%		$33.84$33.6750,084 shs$678.78 million
03/12/2024$33.15$33.82
+2.02%		$33.82$33.3476,079 shs$679.78 million
03/11/2024$33.17$33.15
-0.06%		$33.22$33.0269,204 shs$666.32 million
03/08/2024$33.14$33.17
+0.09%		$33.59$33.1150,962 shs$666.72 million
03/07/2024$32.83$33.14
+0.94%		$33.22$32.8766,286 shs$666.11 million
03/06/2024$32.28$32.83
+1.70%		$32.95$32.6394,281 shs$659.88 million
03/05/2024$32.68$32.28
-1.22%		$32.44$32.13211,942 shs$648.83 million
03/04/2024$32.75$32.68
-0.21%		$32.90$32.68171,437 shs$656.87 million
03/01/2024$32.43$32.75
+0.99%		$32.86$32.40103,220 shs$658.28 million
02/29/2024$32.17$32.43
+0.81%		$32.50$32.27220,862 shs$651.84 million
02/28/2024$32.28$32.17
-0.34%		$32.23$32.0765,121 shs$646.62 million

Related Companies:
This page (BATS:FRDM) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company