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%
FEDM — Northern Trust ESG & Climate Developed Markets ex-US Core ETF
NYSE ArcaNorthern Trust ESG & Climate Developed Markets ex-US Core ETF
$63.48
+0.37(+0.58%)
- O
- 63.48
- H
- 63.48
- L
- 63.48
- V
- 254.02
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$63.48
Period Return+23.5%
Period High$66.95
Period Low$51.32
Avg Daily Volume2.9K
Total Trading Days365
FEDM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $63.48 | $63.48 | $63.48 | $63.48 | +$0.37 | +0.58% | 254 | $63.54 | $63.48 $63.48 |
| Oct 1, 2026 | $63.01 | $63.11 | $63.01 | $63.11 | $-0.60 | -0.94% | 503 | $63.11 | $63.01 $63.11 |
| Sep 30, 2026 | $63.71 | $63.71 | $63.71 | $63.71 | $-0.46 | -0.71% | 171 | $63.91 | $63.71 $63.71 |
| Sep 29, 2026 | $64.23 | $64.23 | $63.82 | $64.17 | $-0.27 | -0.42% | 2,797 | $63.91 | $63.82 $64.23 |
| Sep 28, 2026 | $64.44 | $64.44 | $64.44 | $64.44 | $-0.26 | -0.40% | 99 | $64.24 | $64.44 $64.44 |
| Sep 25, 2026 | $64.71 | $64.71 | $64.68 | $64.70 | +$0.54 | +0.83% | 763 | $64.68 | $64.68 $64.71 |
| Sep 24, 2026 | $64.16 | $64.16 | $64.16 | $64.16 | $-0.19 | -0.29% | 111 | $64.25 | $64.16 $64.16 |
| Sep 23, 2026 | $64.35 | $64.35 | $64.35 | $64.35 | $-1.11 | -1.69% | 72 | $64.48 | $64.35 $64.35 |
| Sep 22, 2026 | $65.38 | $65.46 | $65.20 | $65.46 | +$0.22 | +0.34% | 8,124 | $65.22 | $65.20 $65.46 |
| Sep 21, 2026 | $65.24 | $65.24 | $65.24 | $65.24 | +$0.63 | +0.98% | 15 | $65.08 | $65.24 $65.24 |
| Sep 18, 2026 | $64.44 | $64.60 | $64.43 | $64.60 | $-0.85 | -1.30% | 8,064 | $64.44 | $64.43 $64.60 |
| Sep 17, 2026 | $65.45 | $65.45 | $65.45 | $65.45 | +$0.80 | +1.24% | 15 | $65.50 | $65.45 $65.45 |
| Sep 16, 2026 | $64.65 | $64.65 | $64.65 | $64.65 | $-0.33 | -0.51% | 482 | $65.07 | $64.65 $64.65 |
| Sep 15, 2026 | $65.09 | $65.09 | $64.99 | $64.99 | $-0.31 | -0.48% | 817 | $65.07 | $64.99 $65.09 |
| Sep 14, 2026 | $65.30 | $65.30 | $65.30 | $65.30 | $-0.31 | -0.47% | 57 | $65.32 | $65.30 $65.30 |
| Sep 11, 2026 | $65.58 | $65.61 | $65.14 | $65.61 | +$0.61 | +0.94% | 2,300 | $65.51 | $65.14 $65.61 |
| Sep 10, 2026 | $65.20 | $65.20 | $64.99 | $65.00 | $-0.50 | -0.76% | 540 | $65.11 | $64.99 $65.20 |
| Sep 9, 2026 | $65.76 | $65.76 | $65.49 | $65.49 | $-0.80 | -1.21% | 810 | $65.68 | $65.49 $65.76 |
| Sep 8, 2026 | $66.50 | $66.50 | $66.30 | $66.30 | $-0.39 | -0.58% | 7,986 | $66.49 | $66.30 $66.50 |
| Sep 4, 2026 | $66.69 | $66.69 | $66.69 | $66.69 | $-0.05 | -0.08% | 68 | $66.67 | $66.69 $66.69 |
| Sep 3, 2026 | $66.87 | $66.87 | $66.74 | $66.74 | +$0.91 | +1.38% | 34,123 | $66.85 | $66.74 $66.87 |
| Sep 2, 2026 | $65.83 | $65.83 | $65.83 | $65.83 | +$0.28 | +0.43% | 19 | $65.75 | $65.83 $65.83 |
| Sep 1, 2026 | $65.55 | $65.55 | $65.55 | $65.55 | $-0.71 | -1.06% | 56 | $65.67 | $65.55 $65.55 |
| Aug 31, 2026 | $66.26 | $66.26 | $66.26 | $66.26 | $-0.13 | -0.19% | 54 | $66.19 | $66.26 $66.26 |
| Aug 28, 2026 | $66.38 | $66.38 | $66.38 | $66.38 | $-0.09 | -0.14% | 43 | $66.54 | $66.38 $66.38 |
| Aug 27, 2026 | $66.48 | $66.48 | $66.48 | $66.48 | $-0.22 | -0.32% | 14 | $66.46 | $66.48 $66.48 |
| Aug 26, 2026 | $66.69 | $66.69 | $66.69 | $66.69 | $-0.26 | -0.38% | 13 | $66.85 | $66.69 $66.69 |
| Aug 25, 2026 | $66.95 | $66.95 | $66.82 | $66.95 | +$0.39 | +0.59% | 2,070 | $66.94 | $66.82 $66.95 |
| Aug 24, 2026 | $66.66 | $66.66 | $66.41 | $66.56 | +$0.03 | +0.05% | 10,520 | $66.62 | $66.41 $66.66 |
| Aug 21, 2026 | $66.52 | $66.61 | $66.52 | $66.53 | +$0.51 | +0.77% | 2,553 | $66.54 | $66.52 $66.61 |