Freedom 100 Emerging Markets ETF (FRDM)

Cboe US - Cboe US Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

34.58

+0.02

(+0.06%)

Al cierre: 04:00PM EDT

34.95

+0.37

(+1.07%)

Fuera de horario:

07:26PM EDT

Periodo de tiempo:

12 may 2023 - 12 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 may 2024	34.72	34.80	34.49	34.58	34.58	40,800
09 may 2024	34.32	34.64	34.30	34.56	34.56	67,600
08 may 2024	33.86	34.46	33.86	34.46	34.46	45,200
07 may 2024	34.39	34.44	34.26	34.33	34.33	47,900
06 may 2024	34.20	34.40	34.20	34.39	34.39	72,400
03 may 2024	33.83	34.01	33.77	34.01	34.01	160,800
02 may 2024	33.35	33.53	32.97	33.42	33.42	80,000
01 may 2024	32.75	33.39	32.75	32.80	32.80	46,400
30 abr 2024	33.44	33.44	32.83	32.95	32.95	48,300
29 abr 2024	32.94	33.55	32.94	33.44	33.44	54,100
26 abr 2024	32.85	32.99	32.73	32.92	32.92	52,300
25 abr 2024	32.01	32.64	32.01	32.49	32.49	32,700
24 abr 2024	32.84	32.84	32.45	32.62	32.62	51,600
23 abr 2024	32.25	32.68	32.25	32.65	32.65	39,500
22 abr 2024	32.06	32.32	31.89	32.24	32.24	82,000
19 abr 2024	32.08	32.22	31.78	32.03	32.03	93,600
18 abr 2024	32.33	32.54	32.07	32.31	32.31	57,800
17 abr 2024	32.23	32.46	31.98	32.21	32.21	77,300
16 abr 2024	32.35	32.35	31.88	32.07	32.07	157,600
15 abr 2024	33.31	33.31	32.62	32.70	32.70	51,500
12 abr 2024	33.69	33.69	33.11	33.18	33.18	71,900
11 abr 2024	34.20	34.24	33.78	34.17	34.17	35,900
10 abr 2024	33.90	34.00	33.71	33.89	33.89	43,400
09 abr 2024	34.52	34.54	34.25	34.50	34.50	62,200
08 abr 2024	34.12	34.31	34.12	34.28	34.28	42,000
05 abr 2024	33.86	34.04	33.73	33.92	33.92	54,000
04 abr 2024	34.01	34.54	33.84	33.88	33.88	84,900
03 abr 2024	33.62	33.99	33.62	33.87	33.87	194,600
02 abr 2024	33.84	33.87	33.73	33.83	33.83	61,700
01 abr 2024	33.87	34.00	33.61	33.67	33.67	70,400
28 mar 2024	33.56	33.78	33.54	33.73	33.73	84,100
27 mar 2024	33.33	33.57	33.28	33.42	33.42	197,600
26 mar 2024	33.29	33.38	33.20	33.24	33.24	471,000
26 mar 2024	0.025 Dividendo
25 mar 2024	33.32	33.35	33.19	33.26	33.23	48,100
22 mar 2024	33.38	33.38	33.16	33.26	33.23	64,500
21 mar 2024	33.66	33.71	33.42	33.49	33.46	53,100
20 mar 2024	32.81	33.31	32.66	33.31	33.28	75,800
19 mar 2024	32.99	32.99	32.60	32.80	32.78	94,300
18 mar 2024	33.31	33.38	33.00	33.02	33.00	96,000
15 mar 2024	33.27	33.27	33.00	33.02	33.00	89,400
14 mar 2024	33.72	33.72	33.33	33.47	33.44	64,900
13 mar 2024	33.74	33.84	33.65	33.74	33.71	50,100
12 mar 2024	33.62	33.85	33.34	33.85	33.82	76,100
11 mar 2024	33.20	33.22	33.02	33.15	33.13	69,200
08 mar 2024	33.44	33.59	33.10	33.17	33.15	51,000
07 mar 2024	32.97	33.22	32.87	33.20	33.18	66,300
06 mar 2024	32.73	32.95	32.63	32.85	32.83	94,300
05 mar 2024	32.44	32.44	32.13	32.28	32.26	212,200
04 mar 2024	32.81	32.90	32.68	32.68	32.66	171,400
01 mar 2024	32.43	32.86	32.40	32.75	32.73	103,200
29 feb 2024	32.42	32.50	32.27	32.43	32.41	220,900
28 feb 2024	32.10	32.23	32.07	32.17	32.15	65,100
27 feb 2024	32.27	32.36	32.19	32.26	32.24	68,700
26 feb 2024	32.21	32.28	32.08	32.21	32.19	47,800
23 feb 2024	32.24	32.33	32.15	32.27	32.25	52,300
22 feb 2024	32.33	32.38	32.15	32.24	32.22	181,700
21 feb 2024	32.01	32.07	31.79	31.96	31.94	256,100
20 feb 2024	32.04	32.10	31.91	32.07	32.05	100,400
16 feb 2024	31.66	31.87	31.60	31.77	31.75	38,600
15 feb 2024	31.52	31.72	31.52	31.61	31.59	62,300
14 feb 2024	31.47	31.64	31.40	31.58	31.56	42,500
13 feb 2024	31.46	31.46	30.89	31.07	31.05	116,300
12 feb 2024	31.55	31.99	31.53	31.76	31.74	94,400
09 feb 2024	31.63	31.75	31.43	31.60	31.58	56,600
08 feb 2024	31.41	31.56	31.38	31.47	31.45	114,200
07 feb 2024	31.39	31.58	31.37	31.58	31.56	63,600
06 feb 2024	31.35	31.35	31.19	31.31	31.29	64,100
05 feb 2024	31.07	31.16	30.86	31.01	30.99	87,500
02 feb 2024	31.20	31.26	31.05	31.25	31.23	108,200
01 feb 2024	31.09	31.25	30.94	31.24	31.22	85,200
31 ene 2024	30.99	31.19	30.75	30.83	30.81	140,700
30 ene 2024	30.90	31.08	30.85	31.08	31.06	57,500
29 ene 2024	31.06	31.10	30.85	31.09	31.07	62,600
26 ene 2024	30.95	31.14	30.91	31.04	31.02	55,500
25 ene 2024	31.16	31.16	30.78	30.94	30.92	97,800
24 ene 2024	31.14	31.26	30.96	31.06	31.04	99,800
23 ene 2024	30.76	30.83	30.54	30.79	30.77	123,100
22 ene 2024	30.70	30.80	30.58	30.73	30.71	123,000
19 ene 2024	30.38	30.84	30.38	30.83	30.81	81,400
18 ene 2024	30.26	30.49	30.24	30.44	30.42	67,700
17 ene 2024	29.93	30.03	29.76	30.02	30.00	603,000
16 ene 2024	30.60	30.61	30.28	30.38	30.36	133,200
12 ene 2024	31.39	31.57	31.13	31.23	31.21	55,300
11 ene 2024	31.32	31.42	31.07	31.36	31.34	87,300
10 ene 2024	31.36	31.40	31.19	31.34	31.32	399,600
09 ene 2024	31.37	31.56	31.28	31.46	31.44	70,000
08 ene 2024	31.59	31.98	31.59	31.92	31.90	94,100
05 ene 2024	31.72	32.01	31.59	31.70	31.68	143,000
04 ene 2024	31.76	31.92	31.64	31.70	31.68	156,500
03 ene 2024	31.85	32.40	31.75	31.91	31.89	84,900
02 ene 2024	32.50	32.50	32.16	32.25	32.23	96,000
29 dic 2023	33.10	33.10	32.76	32.90	32.88	81,400
28 dic 2023	33.21	33.21	32.88	32.88	32.86	262,400
27 dic 2023	32.81	33.11	32.80	33.04	33.02	67,100
26 dic 2023	32.50	32.80	32.50	32.79	32.77	57,100
22 dic 2023	32.40	32.65	32.32	32.46	32.44	155,600
21 dic 2023	32.16	32.56	32.16	32.46	32.44	94,700
20 dic 2023	32.35	32.74	31.87	31.88	31.86	210,500
20 dic 2023	0.254 Dividendo
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,222.68+94.89(+1.85%)

Dow Jones39,512.84+837.14(+2.16%)

Nasdaq16,340.87+184.57(+1.14%)

Russell 20002,059.78+24.06(+1.18%)

Petróleo78.20-0.06(-0.08%)

Oro2,366.90-8.10(-0.34%)

Freedom 100 Emerging Markets ETF (FRDM)

S&P 500
5,222.68
+94.89(+1.85%)

Dow Jones
39,512.84
+837.14(+2.16%)

Nasdaq
16,340.87
+184.57(+1.14%)

Russell 2000
2,059.78
+24.06(+1.18%)

Petróleo
78.20
-0.06(-0.08%)

Oro
2,366.90
-8.10(-0.34%)