Free Trial

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

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free FRDM Stock Alerts
$34.58
+0.02 (+0.06%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartHoldingsOwnershipRatings

Alpha Architect Freedom 100 Emerging Market ETF Stock Price Performance

5 Day
Performance
+0.70%
1 Month
Performance
+4.19%
3 Month
Performance
+8.61%
6 Month
Performance
+16.59%
Year-To-Date
Performance
+5.11%
1 Year
Performance
+16.71%
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 InvestorPlace
Elon’s New Device is About to Shock the World
Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”
Click here to see the details because there’s a lot of money at stake.

FRDM Stock Chart for Sunday, May, 12, 2024

FRDM Chart by TradingView

Alpha Architect Freedom 100 Emerging Market ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
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
02/27/2024$32.17$32.28
+0.34%		$32.36$32.1968,688 shs$648.83 million
02/26/2024$32.27$32.17
-0.31%		$32.28$32.0847,843 shs$646.62 million
02/23/2024$32.19$32.27
+0.23%		$32.33$32.1552,253 shs$648.53 million
02/22/2024$31.98$32.19
+0.66%		$32.38$32.15181,652 shs$647.02 million
02/21/2024$32.07$31.98
-0.28%		$32.07$31.79256,110 shs$642.80 million
02/20/2024$31.77$32.07
+0.94%		$32.10$31.91100,361 shs$644.61 million
02/19/2024$31.77$31.77$31.87$31.6038,564 shs$638.58 million
02/16/2024$31.67$31.74
+0.22%		$31.87$31.6038,564 shs$637.97 million
02/15/2024$31.58$31.67
+0.28%		$31.72$31.5262,277 shs$636.57 million
02/14/2024$31.06$31.58
+1.67%		$31.64$31.4042,522 shs$634.76 million
02/13/2024$31.84$31.06
-2.45%		$31.27$30.89116,328 shs$624.31 million
02/12/2024$31.60$31.84
+0.76%		$31.99$31.7194,351 shs$639.98 million

Related Companies:
This page (BATS:FRDM) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Gold Set to EXPLODE!
Gold Safe Exchange
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company