Frontier Asset Global Small Cap Equity ETF (FGSM)
NYSEARCA: FGSM · Real-Time Price · USD
28.90
-0.11 (-0.37%)
At close: Aug 29, 2025, 4:00 PM
28.90
0.00 (0.00%)
After-hours: Aug 29, 2025, 6:30 PM EDT
FGSM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 28.97 | 29.02 | 28.96 | 29.00 | 29.00 | 0.10% | 1,244 |
| Aug 27, 2025 | 28.95 | 28.98 | 28.95 | 28.98 | 28.98 | 0.46% | 617 |
| Aug 26, 2025 | 28.83 | 28.88 | 28.79 | 28.84 | 28.84 | 0.21% | 3,868 |
| Aug 25, 2025 | 28.81 | 28.81 | 28.78 | 28.78 | 28.78 | -0.71% | 910 |
| Aug 22, 2025 | 28.85 | 28.99 | 28.85 | 28.99 | 28.99 | 2.91% | 657 |
| Aug 21, 2025 | 28.18 | 28.20 | 28.12 | 28.17 | 28.17 | -0.04% | 1,817 |
| Aug 20, 2025 | 28.14 | 28.18 | 28.13 | 28.18 | 28.18 | -0.23% | 1,858 |
| Aug 19, 2025 | 28.21 | 28.24 | 28.20 | 28.24 | 28.24 | - | 1,296 |
| Aug 18, 2025 | 28.19 | 28.24 | 28.19 | 28.24 | 28.24 | 0.13% | 2,673 |
| Aug 15, 2025 | 28.22 | 28.22 | 28.20 | 28.21 | 28.21 | -0.26% | 498 |
| Aug 14, 2025 | 28.25 | 28.28 | 28.20 | 28.28 | 28.28 | -0.88% | 1,345 |
| Aug 13, 2025 | 28.16 | 28.53 | 28.16 | 28.53 | 28.53 | 1.30% | 795 |
| Aug 12, 2025 | 27.93 | 28.16 | 27.93 | 28.16 | 28.16 | 2.11% | 885 |
| Aug 11, 2025 | 27.68 | 27.69 | 27.58 | 27.58 | 27.58 | -0.34% | 1,172 |
| Aug 8, 2025 | 27.72 | 27.74 | 27.68 | 27.68 | 27.68 | 0.29% | 2,993 |
| Aug 7, 2025 | 27.64 | 27.64 | 27.53 | 27.60 | 27.60 | 0.01% | 898 |
| Aug 6, 2025 | 27.52 | 27.60 | 27.52 | 27.60 | 27.60 | 0.30% | 11,431 |
| Aug 5, 2025 | 27.44 | 27.51 | 27.44 | 27.51 | 27.51 | 0.52% | 477 |
| Aug 4, 2025 | 27.19 | 27.41 | 27.19 | 27.37 | 27.37 | 1.29% | 2,043 |
| Aug 1, 2025 | 26.93 | 27.02 | 26.92 | 27.02 | 27.02 | -0.77% | 2,115 |
| Jul 31, 2025 | 27.38 | 27.38 | 27.23 | 27.23 | 27.23 | -0.85% | 696 |
| Jul 30, 2025 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | -0.75% | 411 |
| Jul 29, 2025 | 27.61 | 27.67 | 27.61 | 27.67 | 27.67 | -0.17% | 395 |
| Jul 28, 2025 | 27.72 | 27.74 | 27.71 | 27.72 | 27.72 | -0.75% | 3,119 |
| Jul 25, 2025 | 27.78 | 27.93 | 27.78 | 27.93 | 27.93 | 0.26% | 753 |
| Jul 24, 2025 | 27.91 | 27.91 | 27.86 | 27.86 | 27.86 | -1.01% | 1,437 |
| Jul 23, 2025 | 28.03 | 28.15 | 28.03 | 28.15 | 28.15 | 1.38% | 1,679 |
| Jul 22, 2025 | 27.68 | 27.80 | 27.66 | 27.76 | 27.76 | 1.12% | 4,055 |
| Jul 21, 2025 | 27.59 | 27.59 | 27.46 | 27.46 | 27.46 | 0.12% | 1,283 |
| Jul 18, 2025 | 27.41 | 27.42 | 27.41 | 27.42 | 27.42 | -0.39% | 501 |
| Jul 17, 2025 | 27.55 | 27.55 | 27.52 | 27.53 | 27.53 | 0.83% | 1,498 |
| Jul 16, 2025 | 27.31 | 27.31 | 27.29 | 27.30 | 27.30 | 0.34% | 7,531 |
| Jul 15, 2025 | 27.43 | 27.48 | 27.21 | 27.21 | 27.21 | -1.45% | 3,608 |
| Jul 14, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.19% | 281 |
| Jul 11, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | -0.73% | 255 |
| Jul 10, 2025 | 27.81 | 27.81 | 27.76 | 27.76 | 27.76 | 0.44% | 2,801 |
| Jul 9, 2025 | 27.45 | 27.64 | 27.45 | 27.64 | 27.64 | 0.80% | 1,290 |
| Jul 8, 2025 | 27.42 | 27.47 | 27.41 | 27.42 | 27.42 | 0.72% | 11,605 |
| Jul 7, 2025 | 27.49 | 27.49 | 27.21 | 27.23 | 27.23 | -1.20% | 1,294 |
| Jul 3, 2025 | 27.55 | 27.60 | 27.53 | 27.56 | 27.56 | 0.50% | 7,105 |
| Jul 2, 2025 | 27.40 | 27.42 | 27.31 | 27.42 | 27.42 | 0.85% | 1,123 |
| Jul 1, 2025 | 27.03 | 27.19 | 27.03 | 27.19 | 27.19 | 0.77% | 989 |
| Jun 30, 2025 | 26.94 | 26.99 | 26.92 | 26.98 | 26.98 | 0.20% | 3,023 |
| Jun 27, 2025 | 27.00 | 27.00 | 26.80 | 26.93 | 26.93 | -0.36% | 2,157 |
| Jun 26, 2025 | 26.86 | 27.02 | 26.86 | 27.02 | 26.81 | 1.59% | 2,267 |
| Jun 25, 2025 | 26.63 | 26.67 | 26.60 | 26.60 | 26.40 | -0.74% | 1,673 |
| Jun 24, 2025 | 26.81 | 26.85 | 26.79 | 26.80 | 26.59 | 0.95% | 27,877 |
| Jun 23, 2025 | 26.52 | 26.55 | 26.52 | 26.55 | 26.34 | 0.74% | 518 |
| Jun 20, 2025 | 26.37 | 26.37 | 26.33 | 26.35 | 26.15 | -0.09% | 1,750 |
| Jun 18, 2025 | 26.55 | 26.56 | 26.34 | 26.38 | 26.17 | 0.28% | 2,744 |