Dark

FDCE
Foundations Dynamic Core ETF
stock BATS

Inactive

Jun 13, 2025

12.61USD0.000%(0.00)6

Pre-market

0.00USD-100.000%(-12.61)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	12.6050	12.6050	12.6050	12.6050	0.000%	6	0.000%
2025-06-12	12.6050	12.6050	12.6050	12.6050	0.000%	135	0.000%
2025-06-11	12.6050	12.6050	12.6050	12.6050	+0.001%	0	0.000%
2025-06-10	12.6049	12.6049	12.6049	12.6049	+0.040%	26	+0.001%
2025-06-09	12.5900	12.5999	12.5800	12.5999	+0.039%	5,618	+0.040%
2025-06-06	12.6000	12.6000	12.5950	12.5950	-0.040%	5,036	+0.079%
2025-06-05	12.6000	12.6001	12.6000	12.6001	-0.116%	12,752	+0.039%
2025-06-04	12.6100	12.6147	12.6100	12.6147	0.000%	406	-0.077%
2025-06-03	12.5700	12.6147	12.5700	12.6147	+0.998%	2,194	-0.077%
2025-06-02	12.4900	12.4900	12.4900	12.4900	-0.067%	115	+0.921%
2025-05-30	12.4600	12.4984	12.4200	12.4984	+0.040%	764	+0.853%
2025-05-29	12.4700	12.4934	12.4700	12.4934	+0.320%	2,054	+0.893%
2025-05-28	12.4535	12.4535	12.4535	12.4535	-0.720%	41	+1.217%
2025-05-27	12.5438	12.5438	12.5438	12.5438	+1.978%	40	+0.488%
2025-05-23	12.3005	12.3005	12.3005	12.3005	-0.556%	3	+2.476%
2025-05-22	12.3693	12.3693	12.3693	12.3693	-0.074%	12	+1.906%
2025-05-21	12.3785	12.3785	12.3785	12.3785	-1.814%	27	+1.830%
2025-05-20	12.6072	12.6072	12.6072	12.6072	-0.181%	30	-0.017%
2025-05-19	12.5900	12.6300	12.5900	12.6300	-0.235%	221	-0.198%
2025-05-16	12.6000	12.6598	12.6000	12.6598	+0.745%	134	-0.433%
2025-05-15	12.5662	12.5662	12.5662	12.5662	+0.310%	26	+0.309%
2025-05-14	12.5274	12.5274	12.5274	12.5274	-0.339%	89	+0.619%
2025-05-13	12.5500	12.5700	12.5500	12.5700	+0.778%	242	+0.278%
2025-05-12	12.4729	12.4729	12.4729	12.4729	+3.009%	82	+1.059%
2025-05-09	12.1300	12.1300	12.1086	12.1086	-0.062%	219	+4.100%
2025-05-08	12.1161	12.1161	12.1161	12.1161	+0.927%	37	+4.035%
2025-05-07	12.0048	12.0048	12.0048	12.0048	+0.183%	278	+5.000%
2025-05-06	11.9829	11.9829	11.9829	11.9829	-0.586%	213	+5.192%
2025-05-05	12.0900	12.0952	12.0535	12.0535	-0.527%	618	+4.575%
2025-05-02	12.1174	12.1174	12.1174	12.1174	+1.507%	18	+4.024%
2025-05-01	11.9375	11.9375	11.9375	11.9375	+0.531%	27	+5.592%
2025-04-30	11.8745	11.8745	11.8745	11.8745	-0.024%	79	+6.152%
2025-04-29	11.8773	11.8773	11.8773	11.8773	+0.462%	33	+6.127%
2025-04-28	11.8227	11.8227	11.8227	11.8227	+0.254%	159	+6.617%
2025-04-25	11.7200	11.7927	11.7200	11.7927	+0.322%	108	+6.888%
2025-04-24	11.6600	11.7548	11.6600	11.7548	+1.738%	751	+7.233%
2025-04-23	11.5540	11.5540	11.5540	11.5540	+1.458%	49	+9.096%
2025-04-22	11.3550	11.3880	11.3550	11.3880	+2.241%	3,925	+10.687%
2025-04-21	11.0900	11.1384	11.0500	11.1384	-1.987%	3,125	+13.167%
2025-04-17	11.3800	11.3800	11.3642	11.3642	+0.400%	320	+10.918%
2025-04-16	11.3189	11.3189	11.3189	11.3189	-1.607%	71	+11.362%
2025-04-15	11.5700	11.5700	11.4700	11.5038	-0.138%	3,827	+9.572%
2025-04-14	11.5197	11.5197	11.5197	11.5197	+0.854%	207	+9.421%
2025-04-11	11.1800	11.4222	11.1800	11.4222	+1.451%	925	+10.355%
2025-04-10	11.3700	11.3700	11.1100	11.2588	-3.345%	789	+11.957%
2025-04-09	11.1000	11.6484	11.1000	11.6484	+8.337%	741	+8.212%
2025-04-08	11.2717	11.2717	10.7400	10.7520	-1.897%	15,390	+17.234%
2025-04-07	10.5600	11.2500	10.5600	10.9599	-0.545%	5,786	+15.010%
2025-04-04	11.2200	11.2300	11.0000	11.0200	-4.927%	20,514	+14.383%
2025-04-03	11.5911	11.5911	11.5911	11.5911	-5.095%	362	+8.747%
2025-04-02	12.2134	12.2134	12.2134	12.2134	+1.003%	70	+3.206%
2025-04-01	12.0921	12.0921	12.0921	12.0921	+0.433%	15	+4.242%
2025-03-31	11.9600	12.0400	11.9400	12.0400	+0.370%	1,950	+4.693%
2025-03-28	12.0400	12.0500	11.9600	11.9956	-1.732%	562,258	+5.080%
2025-03-27	12.2070	12.2070	12.2070	12.2070	-0.318%	0	+3.260%
2025-03-26	12.3400	12.3401	12.2300	12.2459	-0.721%	1,513	+2.932%
2025-03-25	12.3600	12.3600	12.3200	12.3348	+0.039%	24,365	+2.191%
2025-03-24	12.3100	12.3300	12.3000	12.3300	+1.544%	1,384	+2.230%
2025-03-21	12.1100	12.1425	12.1100	12.1425	-0.230%	1,544	+3.809%
2025-03-20	12.2480	12.2480	12.1700	12.1705	-0.324%	1,982	+3.570%
2025-03-19	12.1790	12.2100	12.1790	12.2100	+0.909%	758	+3.235%
2025-03-18	12.0600	12.1000	12.0600	12.1000	-0.649%	1,182	+4.174%
2025-03-17	12.1791	12.1791	12.1791	12.1791	+0.720%	124	+3.497%
2025-03-14	12.0413	12.0920	12.0413	12.0920	+1.699%	1,102	+4.242%
2025-03-13	11.9450	11.9450	11.8900	11.8900	-1.246%	234	+6.013%
2025-03-12	11.9900	12.0400	11.9800	12.0400	+0.209%	29,833	+4.693%
2025-03-11	12.0097	12.0701	12.0097	12.0149	-0.414%	2,858	+4.911%
2025-03-10	12.1400	12.1400	12.0400	12.0649	-2.111%	879	+4.477%
2025-03-07	12.2710	12.3400	12.2710	12.3251	+0.492%	5,237	+2.271%
2025-03-06	12.2600	12.2648	12.2100	12.2648	-1.296%	1,681	+2.774%
2025-03-05	12.2800	12.4259	12.2800	12.4259	+0.851%	13,930	+1.441%
2025-03-04	12.2600	12.4800	12.2600	12.3211	-1.059%	525,607	+2.304%
2025-03-03	12.4530	12.4530	12.4530	12.4530	-1.830%	270	+1.221%
2025-02-28	12.6851	12.6851	12.6851	12.6851	+1.114%	116	-0.631%
2025-02-27	12.7100	12.7100	12.5453	12.5453	-1.218%	581	+0.476%
2025-02-26	12.7800	12.7800	12.6800	12.7000	-0.121%	352	-0.748%
2025-02-25	12.6500	12.7154	12.6500	12.7154	-0.193%	518	-0.868%
2025-02-24	12.8300	12.8300	12.7400	12.7400	-0.313%	262	-1.060%
2025-02-21	12.7800	12.7800	12.7800	12.7800	-2.092%	175	-1.369%
2025-02-20	13.0200	13.0531	13.0200	13.0531	-0.580%	654	-3.433%
2025-02-19	13.0900	13.1293	13.0900	13.1293	+0.059%	115	-3.993%
2025-02-18	13.1215	13.1215	13.1215	13.1215	+0.241%	113	-3.936%
2025-02-14	13.1200	13.1200	13.0900	13.0900	-0.024%	148	-3.705%
2025-02-13	13.0931	13.0931	13.0931	13.0931	+1.079%	78	-3.728%
2025-02-12	12.9400	12.9533	12.9400	12.9533	-0.534%	613	-2.689%
2025-02-11	13.0000	13.0229	13.0000	13.0229	-0.054%	658	-3.209%
2025-02-10	13.0300	13.0300	13.0300	13.0300	+0.385%	221	-3.262%
2025-02-07	13.0000	13.0000	12.9800	12.9800	-0.949%	548	-2.889%
2025-02-06	13.1043	13.1043	13.1043	13.1043	+0.014%	72	-3.810%
2025-02-05	13.1025	13.1025	13.1025	13.1025	+0.479%	253	-3.797%
2025-02-04	13.0400	13.0400	13.0400	13.0400	+0.781%	39	-3.336%
2025-02-03	12.9600	12.9600	12.9389	12.9389	-0.898%	377	-2.581%
2025-01-31	13.0600	13.0600	13.0561	13.0561	-0.578%	200	-3.455%
2025-01-30	13.1320	13.1320	13.1320	13.1320	+0.551%	62	-4.013%
2025-01-29	13.0600	13.0600	13.0600	13.0600	-0.276%	0	-3.484%
2025-01-28	13.0700	13.0962	13.0700	13.0962	+0.605%	230	-3.751%
2025-01-27	13.0000	13.0300	12.9900	13.0175	-1.023%	20,062	-3.169%
2025-01-24	13.1500	13.1520	13.1500	13.1520	-0.017%	226	-4.159%
2025-01-23	13.1500	13.1543	13.1500	13.1543	+0.152%	284	-4.176%
2025-01-22	13.1429	13.1429	13.1343	13.1343	+0.067%	755	-4.030%
2025-01-21	13.1255	13.1255	13.1255	13.1255	+1.042%	60	-3.966%
2025-01-17	12.9900	12.9901	12.9900	12.9901	+0.700%	722	-2.965%
2025-01-16	12.8750	12.9100	12.8750	12.8998	+0.089%	1,186	-2.285%
2025-01-15	12.8400	12.8883	12.8400	12.8883	+1.612%	127	-2.198%
2025-01-14	12.6100	12.6838	12.6100	12.6838	+0.490%	145	-0.621%
2025-01-13	12.6220	12.6220	12.6220	12.6220	+0.265%	131	-0.135%
2025-01-10	12.5500	12.6101	12.5500	12.5886	-1.445%	431	+0.130%
2025-01-08	12.7424	12.7732	12.7424	12.7732	+0.062%	193	-1.317%
2025-01-07	12.7653	12.7653	12.7653	12.7653	-0.791%	184	-1.256%
2025-01-06	12.8671	12.8671	12.8671	12.8671	+0.213%	41	-2.037%
2025-01-03	12.8398	12.8398	12.8398	12.8398	+1.229%	123	-1.829%
2025-01-02	12.6839	12.6839	12.6839	12.6839	-0.201%	125	-0.622%
2024-12-31	12.7750	12.7800	12.7094	12.7094	-0.366%	1,031	-0.821%
2024-12-30	12.6600	12.7561	12.6600	12.7561	-0.705%	187	-1.185%
2024-12-27	12.8467	12.8467	12.8467	12.8467	-0.987%	4	-1.881%
2024-12-26	12.9748	12.9748	12.9748	12.9748	+0.463%	114	-2.850%
2024-12-24	12.9150	12.9150	12.9150	12.9150	+0.519%	9	-2.400%
2024-12-23	12.7400	12.8483	12.7400	12.8483	+0.433%	327	-1.894%
2024-12-20	12.6900	12.8601	12.6900	12.7929	+0.780%	421	-1.469%
2024-12-19	12.7300	12.7401	12.6939	12.6939	-0.388%	415	-0.700%
2024-12-18	13.0300	13.0300	12.7000	12.7434	-2.902%	1,099	-1.086%
2024-12-17	13.1500	13.1500	13.1243	13.1243	-0.683%	1,285	-3.957%
2024-12-16	13.2200	13.2427	13.2146	13.2146	+0.326%	423,643	-4.613%
2024-12-13	13.1550	13.1716	13.1550	13.1716	-0.261%	2,076	-4.302%
2024-12-12	13.2200	13.2400	13.2061	13.2061	-1.369%	2,322	-4.552%
2024-12-11	13.3900	13.3901	13.3894	13.3894	+0.961%	784	-5.858%
2024-12-10	13.3100	13.3101	13.2619	13.2619	-0.437%	1,912	-4.953%
2024-12-09	13.3200	13.3201	13.3200	13.3201	-0.557%	424	-5.369%
2024-12-06	13.4100	13.4100	13.3600	13.3947	+0.207%	8,901	-5.896%
2024-12-05	13.4000	13.4200	13.3670	13.3670	-0.599%	429,435	-5.701%
2024-12-04	13.4000	13.4475	13.4000	13.4475	+0.502%	515	-6.265%
2024-12-03	13.3803	13.3803	13.3803	13.3803	-0.204%	61	-5.794%
2024-12-02	13.4076	13.4076	13.4076	13.4076	+0.148%	33	-5.986%
2024-11-29	13.3878	13.3878	13.3878	13.3878	+0.387%	185	-5.847%
2024-11-27	13.3450	13.3450	13.3362	13.3362	-0.230%	226	-5.483%
2024-11-26	13.3400	13.3670	13.3400	13.3670	-0.004%	132	-5.701%
2024-11-25	13.3700	13.3700	13.3676	13.3676	+0.779%	1,299	-5.705%
2024-11-22	13.2400	13.2643	13.2300	13.2643	+0.812%	855	-4.970%
2024-11-21	13.0500	13.1700	13.0400	13.1575	+1.056%	1,750	-4.199%
2024-11-20	12.9200	13.0300	12.9200	13.0200	+0.077%	3,428	-3.187%
2024-11-19	12.9800	13.0200	12.9800	13.0100	+0.242%	1,183	-3.113%
2024-11-18	12.9400	12.9800	12.9400	12.9786	+0.237%	1,204	-2.879%
2024-11-15	12.9202	12.9479	12.9202	12.9479	-1.161%	265	-2.648%
2024-11-14	13.2700	13.2700	13.0900	13.1000	-0.653%	2,952	-3.779%
2024-11-13	13.2595	13.2600	13.1861	13.1861	-0.234%	1,846	-4.407%
2024-11-12	13.3000	13.3000	13.2170	13.2170	-0.690%	1,218	-4.630%
2024-11-11	13.3000	13.3150	13.3000	13.3088	+0.554%	20,411	-5.288%
2024-11-08	13.2355	13.2355	13.2355	13.2355	+0.337%	232	-4.764%
2024-11-07	13.2000	13.2000	13.1900	13.1910	+0.236%	465,189	-4.442%
2024-11-06	13.1500	13.1600	13.1400	13.1600	+4.278%	3,096	-4.217%
2024-11-05	12.5900	12.6201	12.5700	12.6201	+1.743%	2,026	-0.120%
2024-11-04	12.4400	12.4400	12.4039	12.4039	-0.049%	250	+1.621%
2024-11-01	12.5000	12.5000	12.4100	12.4100	+0.486%	2,037	+1.571%
2024-10-31	12.4746	12.4746	12.3500	12.3500	-1.984%	1,165	+2.065%
2024-10-30	12.6400	12.7100	12.6000	12.6000	-0.316%	10,802	+0.040%
2024-10-29	12.6700	12.6700	12.6400	12.6400	-0.158%	76,114	-0.277%
2024-10-28	12.6800	12.7100	12.6600	12.6600	+0.716%	2,695	-0.434%
2024-10-25	12.7050	12.7100	12.5700	12.5700	-0.238%	1,300	+0.278%
2024-10-24	12.5800	12.6000	12.5800	12.6000	+0.318%	10,009	+0.040%
2024-10-23	12.5800	12.5800	12.5600	12.5600	-1.024%	664	+0.358%
2024-10-22	12.6800	12.7150	12.6700	12.6900	-0.471%	2,499	-0.670%
2024-10-21	12.7802	12.7802	12.7200	12.7500	-0.468%	58,308	-1.137%
2024-10-18	12.8200	12.8400	12.8100	12.8100	+0.156%	467,964	-1.600%
2024-10-17	12.8200	12.8300	12.7900	12.7900	-0.078%	1,760	-1.446%
2024-10-16	12.8200	12.8200	12.8000	12.8000	+0.585%	4,241	-1.523%
2024-10-15	12.7800	12.7800	12.7256	12.7256	-0.270%	530	-0.948%
2024-10-14	12.7400	12.7800	12.7400	12.7600	+0.631%	489,672	-1.215%
2024-10-11	12.6700	12.6900	12.6500	12.6800	+0.975%	5,635	-0.591%
2024-10-10	12.5300	12.5576	12.5300	12.5576	-0.257%	2,884	+0.377%
2024-10-09	12.6100	12.6100	12.5700	12.5900	+0.639%	4,007	+0.119%
2024-10-08	12.4800	12.5300	12.4800	12.5100	+0.644%	6,725	+0.759%
2024-10-07	12.4500	12.4501	12.4200	12.4300	-0.956%	848	+1.408%
2024-10-04	12.5300	12.5500	12.5200	12.5500	+1.012%	2,171	+0.438%
2024-10-03	12.4699	12.4699	12.4158	12.4243	-0.402%	655	+1.454%
2024-10-02	12.4800	12.4800	12.4600	12.4744	+0.116%	716	+1.047%
2024-10-01	12.4600	12.5200	12.4400	12.4600	-1.111%	8,950	+1.164%
2024-09-30	12.5500	12.6000	12.5500	12.6000	+0.398%	845	+0.040%
2024-09-27	12.5400	12.5500	12.5400	12.5500	-0.046%	312	+0.438%
2024-09-26	12.5600	12.5600	12.5400	12.5558	+0.607%	6,757	+0.392%
2024-09-25	12.4900	12.4900	12.4800	12.4800	-0.633%	2,308	+1.002%
2024-09-24	12.5600	12.5600	12.5400	12.5595	+0.235%	2,727	+0.362%
2024-09-23	12.5600	12.5600	12.5300	12.5300	+0.105%	79,075	+0.599%
2024-09-20	12.5001	12.5168	12.5001	12.5168	-0.581%	121	+0.705%
2024-09-19	12.5700	12.5900	12.5700	12.5900	+1.861%	4,944	+0.119%
2024-09-18	12.3800	12.4200	12.3600	12.3600	-0.081%	1,597	+1.982%
2024-09-17	12.3500	12.3700	12.3500	12.3700	+0.285%	3,008	+1.900%
2024-09-16	12.3400	12.3400	12.3349	12.3349	+0.101%	1,282	+2.190%
2024-09-13	12.3100	12.3225	12.3100	12.3225	+1.253%	516	+2.293%
2024-09-12	12.1300	12.1900	12.1300	12.1700	+0.745%	3,980	+3.574%
2024-09-11	11.9900	12.0800	11.9900	12.0800	+0.645%	3,374	+4.346%
2024-09-10	11.9500	12.0026	11.9400	12.0026	+0.170%	6,415	+5.019%
2024-09-09	11.9822	11.9822	11.9822	11.9822	+0.775%	176	+5.198%
2024-09-06	11.9000	11.9000	11.8900	11.8900	-1.535%	387	+6.013%
2024-09-05	12.0600	12.1100	12.0600	12.0754	-0.531%	1,455	+4.386%
2024-09-04	12.1500	12.1500	12.0900	12.1399	-0.139%	4,648	+3.831%
2024-09-03	12.2400	12.2400	12.1568	12.1568	-2.355%	2,932	+3.687%
2024-08-30	12.3600	12.4500	12.3600	12.4500	+0.940%	879	+1.245%
2024-08-29	12.3341	12.4100	12.3341	12.3341	+0.075%	170	+2.196%
2024-08-28	12.3600	12.3700	12.3000	12.3248	-0.285%	2,395	+2.273%
2024-08-27	12.3800	12.3800	12.3600	12.3600	-0.162%	1,570	+1.982%
2024-08-26	12.4650	12.4650	12.3800	12.3800	-0.242%	453	+1.817%
2024-08-23	12.3500	12.4200	12.3400	12.4100	+1.754%	1,799	+1.571%
2024-08-22	12.2800	12.2800	12.1961	12.1961	-0.764%	4,526	+3.353%
2024-08-21	12.2500	12.2900	12.2400	12.2900	+0.529%	2,718	+2.563%
2024-08-20	12.2700	12.2700	12.2253	12.2253	-0.426%	4,560	+3.106%
2024-08-19	12.1900	12.2776	12.1900	12.2776	+0.884%	4,680	+2.667%
2024-08-16	12.1800	12.1800	12.1700	12.1700	+0.288%	500	+3.574%
2024-08-15	12.0800	12.1700	12.0800	12.1350	+1.548%	2,142	+3.873%
2024-08-14	11.9100	11.9600	11.9100	11.9500	+0.084%	10,112	+5.481%
2024-08-13	11.8600	11.9400	11.8600	11.9400	+1.580%	829	+5.570%
2024-08-12	11.7700	11.7700	11.7543	11.7543	-0.507%	206	+7.237%
2024-08-09	11.7900	11.8142	11.7700	11.8142	+0.285%	1,102	+6.694%
2024-08-08	11.7200	11.7806	11.7200	11.7806	+1.997%	762	+6.998%
2024-08-07	11.7509	11.7600	11.5500	11.5500	-0.839%	3,424	+9.134%
2024-08-06	11.6400	11.6900	11.6400	11.6477	+1.090%	278	+8.219%
2024-08-05	11.4700	11.6400	11.4700	11.5221	-2.784%	2,576	+9.398%
2024-08-02	11.8000	11.8521	11.8000	11.8521	-2.130%	2,476	+6.352%
2024-08-01	12.1400	12.1500	12.0600	12.1100	-1.705%	7,967	+4.088%
2024-07-31	12.3500	12.4400	12.3200	12.3200	+1.066%	8,081	+2.313%
2024-07-30	12.2200	12.2250	12.1500	12.1900	-0.082%	6,579	+3.404%
2024-07-29	12.1900	12.2400	12.1900	12.2000	-0.123%	13,008	+3.320%
2024-07-26	12.2000	12.2400	12.2000	12.2150	+1.201%	7,658	+3.193%
2024-07-25	12.2200	12.2200	12.0700	12.0700	+0.166%	9,999	+4.432%
2024-07-24	12.1800	12.1800	12.0500	12.0500	-2.017%	3,874	+4.606%
2024-07-23	12.3100	12.3200	12.2980	12.2980	+0.065%	2,551	+2.496%
2024-07-22	12.1900	12.3000	12.1900	12.2900	+1.249%	7,897	+2.563%
2024-07-19	12.1700	12.1768	12.1300	12.1384	-0.722%	14,521	+3.844%
2024-07-18	12.3800	12.3800	12.1700	12.2267	-1.035%	8,383	+3.094%
2024-07-17	12.4500	12.4800	12.3546	12.3546	-1.419%	2,073	+2.027%
2024-07-16	12.5200	12.5324	12.5200	12.5324	+1.807%	2,672	+0.579%
2024-07-15	12.3100	12.3100	12.3100	12.3100	+0.819%	262	+2.396%
2024-07-12	12.2300	12.3150	12.2100	12.2100	+0.587%	6,387	+3.235%
2024-07-11	12.1330	12.1388	12.1330	12.1388	+0.419%	852	+3.841%
2024-07-10	11.9901	12.0882	11.9901	12.0882	+0.969%	2,958	+4.275%
2024-07-09	11.9900	11.9901	11.9700	11.9722	-0.234%	689,771	+5.286%
2024-07-08	12.0003	12.0003	12.0003	12.0003	+0.187%	87	+5.039%
2024-07-05	11.9400	11.9779	11.9400	11.9779	+0.066%	688,162	+5.235%
2024-07-03	11.9500	11.9700	11.9500	11.9700	+0.317%	395	+5.305%
2024-07-02	11.8400	11.9322	11.8400	11.9322	+0.590%	1,455	+5.639%
2024-07-01	11.8900	11.8900	11.8622	11.8622	-0.133%	341	+6.262%
2024-06-28	11.9400	11.9400	11.8780	11.8780	+0.034%	2,767	+6.121%
2024-06-27	11.8401	11.8740	11.8401	11.8740	+0.118%	927	+6.156%
2024-06-26	11.8200	11.8600	11.8200	11.8600	-0.084%	1,692	+6.282%
2024-06-25	11.8200	11.8700	11.8200	11.8700	+0.169%	2,312	+6.192%
2024-06-24	11.9100	11.9100	11.8500	11.8500	+0.084%	5,342	+6.371%
2024-06-21	11.8401	11.8401	11.8200	11.8400	0.000%	2,645	+6.461%
2024-06-20	11.9100	11.9100	11.8300	11.8400	-0.337%	8,781	+6.461%
2024-06-18	11.8800	11.8800	11.8800	11.8800	+0.123%	927	+6.103%
2024-06-17	11.8600	11.8654	11.8600	11.8654	+0.806%	371	+6.233%
2024-06-14	11.7669	11.7705	11.7500	11.7705	-0.584%	2,318	+7.090%
2024-06-13	11.7900	11.8396	11.7800	11.8396	-0.180%	5,188	+6.465%
2024-06-12	11.9200	11.9200	11.8500	11.8610	+1.281%	3,960	+6.273%
2024-06-11	11.6636	11.7110	11.6636	11.7110	-0.085%	4,391	+7.634%
2024-06-10	11.7046	11.7210	11.7010	11.7210	+0.007%	1,256	+7.542%
2024-06-07	11.7000	11.7600	11.7000	11.7202	-0.339%	5,898	+7.549%
2024-06-06	11.7800	11.7800	11.7400	11.7601	-0.252%	713,646	+7.184%
2024-06-05	11.7000	11.7898	11.6800	11.7898	+1.028%	3,236	+6.914%
2024-06-04	11.6600	11.6698	11.6541	11.6698	-0.354%	560	+8.014%
2024-06-03	11.7500	11.7549	11.7112	11.7112	-0.073%	1,264	+7.632%
2024-05-31	11.6700	11.7198	11.6300	11.7198	+0.679%	5,398	+7.553%
2024-05-30	11.6200	11.6408	11.6200	11.6408	+0.046%	1,085	+8.283%
2024-05-29	11.6300	11.6700	11.6300	11.6355	-0.813%	709,387	+8.332%
2024-05-28	11.7900	11.7900	11.7190	11.7309	+0.042%	904	+7.451%
2024-05-24	11.6900	11.7400	11.6900	11.7260	+0.999%	1,058	+7.496%
2024-05-23	11.7300	11.7600	11.6000	11.6100	-1.443%	5,415	+8.570%
2024-05-22	11.8200	11.8390	11.7300	11.7800	-0.507%	7,083	+7.003%
2024-05-21	11.8200	11.8400	11.8001	11.8400	+0.339%	3,969	+6.461%
2024-05-20	11.8477	11.8477	11.8000	11.8000	0.000%	3,921	+6.822%
2024-05-17	11.8000	11.8000	11.7803	11.8000	-0.169%	1,439	+6.822%
2024-05-16	11.8500	11.8500	11.8200	11.8200	-0.156%	706,659	+6.641%
2024-05-15	11.7900	11.8385	11.7800	11.8385	+0.797%	223	+6.475%
2024-05-14	11.7200	11.7449	11.7200	11.7449	+0.685%	198	+7.323%
2024-05-13	11.7000	11.7000	11.6650	11.6650	0.000%	111	+8.058%
2024-05-10	11.6700	11.6700	11.6650	11.6650	0.000%	119	+8.058%
2024-05-09	11.6500	11.6650	11.6500	11.6650	+0.604%	1,835	+8.058%
2024-05-08	11.5700	11.5950	11.5700	11.5950	-0.053%	107	+8.711%
2024-05-07	11.6200	11.6200	11.6011	11.6011	+0.219%	103	+8.653%
2024-05-06	11.5757	11.5757	11.5757	11.5757	+0.878%	18	+8.892%
2024-05-03	11.4600	11.4750	11.4600	11.4750	+1.092%	145	+9.847%
2024-05-02	11.2500	11.3510	11.2500	11.3510	+0.896%	128	+11.047%
2024-05-01	11.2400	11.2900	11.2400	11.2502	-0.140%	1,530	+12.042%
2024-04-30	11.3800	11.3800	11.2660	11.2660	-1.392%	102	+11.885%
2024-04-29	11.4200	11.4250	11.4100	11.4250	+0.343%	546	+10.328%
2024-04-26	11.3900	11.3900	11.3860	11.3860	+0.836%	202	+10.706%
2024-04-25	11.2200	11.2916	11.2200	11.2916	-0.591%	1,500	+11.632%
2024-04-24	11.3600	11.3600	11.3200	11.3587	-0.011%	422	+10.972%
2024-04-23	11.3400	11.3600	11.3300	11.3600	+1.292%	3,281	+10.960%
2024-04-22	11.1600	11.2600	11.1600	11.2151	+0.781%	830	+12.393%
2024-04-19	11.1800	11.1800	11.1282	11.1282	-0.240%	502	+13.271%
2024-04-18	11.2400	11.2400	11.1550	11.1550	-0.045%	609	+12.999%
2024-04-17	11.2400	11.2400	11.1400	11.1600	-0.535%	3,061	+12.948%
2024-04-16	11.2300	11.2500	11.2100	11.2200	-0.532%	2,342	+12.344%
2024-04-15	11.4400	11.4400	11.2500	11.2800	-0.874%	2,381	+11.746%
2024-04-12	11.4500	11.4500	11.3500	11.3795	-1.386%	5,596	+10.769%
2024-04-11	11.4800	11.5394	11.4500	11.5394	+0.516%	282	+9.234%
2024-04-10	11.4700	11.5300	11.4500	11.4802	-1.373%	12,744	+9.798%
2024-04-09	11.6300	11.6500	11.5700	11.6400	+0.080%	715,381	+8.290%
2024-04-08	11.6500	11.6500	11.6307	11.6307	+0.139%	177	+8.377%
2024-04-05	11.5300	11.6400	11.5300	11.6145	+1.055%	8,147	+8.528%
2024-04-04	11.7600	11.7600	11.4800	11.4932	-1.352%	2,699	+9.674%
2024-04-03	11.6600	11.6700	11.6500	11.6507	+0.305%	6,890	+8.191%
2024-04-02	11.6400	11.6400	11.5700	11.6153	-1.104%	18,817	+8.521%
2024-04-01	11.7600	11.7600	11.7400	11.7450	-0.517%	15,597	+7.322%
2024-03-28	11.8000	11.8099	11.7900	11.8060	+0.389%	3,353	+6.768%
2024-03-27	11.7000	11.7602	11.7000	11.7602	+1.131%	681,037	+7.184%
2024-03-26	11.6700	11.6700	11.6287	11.6287	-0.200%	465	+8.396%
2024-03-25	11.6700	11.6700	11.6520	11.6520	-0.199%	428	+8.179%
2024-03-22	11.7000	11.7000	11.6600	11.6752	-0.529%	3,694	+7.964%
2024-03-21	11.7500	11.7500	11.7373	11.7373	+0.749%	1,111	+7.393%
2024-03-20	11.5500	11.6500	11.5400	11.6500	+0.961%	703,921	+8.197%
2024-03-19	11.5100	11.5391	11.5100	11.5391	+0.541%	1,332	+9.237%
2024-03-18	11.4893	11.5100	11.4770	11.4770	+0.078%	1,529	+9.828%
2024-03-15	11.4500	11.4800	11.4300	11.4680	-0.157%	13,043	+9.915%
2024-03-14	11.5400	11.5400	11.4860	11.4860	-0.684%	4,253	+9.742%
2024-03-13	11.5800	11.5900	11.5651	11.5651	-0.083%	2,661	+8.992%
2024-03-12	11.5200	11.5800	11.5100	11.5747	+0.611%	10,279	+8.901%
2024-03-11	11.5100	11.5300	11.4700	11.5044	-0.361%	5,852	+9.567%
2024-03-08	11.6400	11.6400	11.5461	11.5461	-0.465%	4,306	+9.171%
2024-03-07	11.5899	11.6052	11.5800	11.6000	+0.782%	17,489	+8.664%
2024-03-06	11.4800	11.5100	11.4800	11.5100	+0.658%	3,786	+9.513%
2024-03-05	11.4700	11.5000	11.4200	11.4348	-0.697%	15,950	+10.234%
2024-03-04	11.5600	11.5600	11.5151	11.5151	-0.388%	443	+9.465%
2024-03-01	11.5000	11.5600	11.4999	11.5600	+0.711%	20,234	+9.040%
2024-02-29	11.4699	11.4784	11.4600	11.4784	+0.631%	948	+9.815%
2024-02-28	11.4200	11.4300	11.3800	11.4064	-0.251%	670,677	+10.508%
2024-02-27	11.4100	11.4351	11.4100	11.4351	+0.305%	117	+10.231%
2024-02-26	11.4100	11.4100	11.4000	11.4003	-0.240%	541	+10.567%
2024-02-23	11.4100	11.4300	11.4100	11.4277	+0.157%	59,307	+10.302%
2024-02-22	11.3500	11.4100	11.3500	11.4098	+1.222%	622,829	+10.475%
2024-02-21	11.2200	11.2720	11.2000	11.2720	+0.181%	3,661	+11.826%
2024-02-20	11.2500	11.2800	11.2351	11.2516	-0.736%	7,915	+12.029%
2024-02-16	11.3600	11.3780	11.3350	11.3350	-0.629%	3,855	+11.204%
2024-02-15	11.3400	11.4100	11.3400	11.4067	+1.075%	4,714	+10.505%
2024-02-14	11.2000	11.3000	11.2000	11.2854	+1.135%	38,778	+11.693%
2024-02-13	11.1800	11.2100	11.1200	11.1587	-2.288%	19,439	+12.961%
2024-02-12	11.4200	11.4700	11.4100	11.4200	+0.514%	11,393	+10.377%
2024-02-09	11.2700	11.3616	11.2700	11.3616	+0.901%	824	+10.944%
2024-02-08	11.2000	11.2602	11.2000	11.2602	+0.405%	1,318	+11.943%
2024-02-07	11.2264	11.2264	11.2148	11.2148	+0.405%	275	+12.396%
2024-02-06	11.1200	11.1696	11.1200	11.1696	+0.141%	7,634	+12.851%
2024-02-05	11.3500	11.3500	11.1539	11.1539	-0.680%	5,963	+13.010%
2024-02-02	11.2303	11.2303	11.2303	11.2303	+0.753%	29	+12.241%
2024-02-01	11.0800	11.1600	11.0600	11.1464	+1.021%	3,465	+13.086%
2024-01-31	11.2000	11.2000	11.0337	11.0337	-2.010%	9,603	+14.241%
2024-01-30	11.2400	11.2600	11.2400	11.2600	-0.072%	2,004	+11.945%
2024-01-29	11.1896	11.2700	11.1896	11.2681	+0.770%	1,995	+11.864%
2024-01-26	11.2400	11.2400	11.1800	11.1820	+0.377%	45,764	+12.726%
2024-01-25	11.1200	11.1700	11.0900	11.1400	+0.350%	403,377	+13.151%
2024-01-24	11.1300	11.1300	11.0800	11.1011	-0.269%	6,032	+13.547%
2024-01-23	11.1300	11.1310	11.1300	11.1310	-0.031%	4,423	+13.242%
2024-01-22	11.1300	11.1400	11.1300	11.1344	+0.810%	98,250	+13.208%
2024-01-19	11.0449	11.0449	11.0449	11.0449	+0.885%	131	+14.125%
2024-01-18	10.9000	10.9600	10.8600	10.9480	+0.763%	17,070	+15.135%
2024-01-17	10.8200	10.8700	10.8200	10.8651	-0.430%	7,944	+16.014%
2024-01-16	10.8950	10.9120	10.8950	10.9120	-0.577%	202	+15.515%
2024-01-12	10.9300	10.9753	10.9300	10.9753	-0.007%	38,253	+14.849%
2024-01-11	10.9200	10.9761	10.9200	10.9761	-0.258%	8,889	+14.840%
2024-01-10	10.9800	11.0045	10.9800	11.0045	+0.412%	596	+14.544%
2024-01-09	10.9593	10.9593	10.9593	10.9593	-0.415%	23	+15.016%
2024-01-08	10.9000	11.0050	10.9000	11.0050	+1.192%	574	+14.539%
2024-01-05	10.9100	10.9100	10.8754	10.8754	+0.066%	412	+15.904%
2024-01-04	10.9000	10.9000	10.8682	10.8682	-0.153%	200	+15.981%
2024-01-03	10.9600	10.9600	10.8848	10.8848	-1.448%	12,572	+15.804%
2024-01-02	11.0447	11.0447	11.0447	11.0447	-0.989%	42	+14.127%
2023-12-29	11.1550	11.1550	11.1550	11.1550	-0.532%	23	+12.999%
2023-12-28	11.2100	11.2147	11.2100	11.2147	+0.077%	694	+12.397%
2023-12-27	11.2061	11.2061	11.2061	11.2061	+0.098%	8	+12.483%
2023-12-26	11.1951	11.1951	11.1951	11.1951	+0.359%	107	+12.594%
2023-12-22	11.1600	11.1700	11.1500	11.1551	+0.320%	1,776	+12.998%
2023-12-21	11.1195	11.1195	11.1195	11.1195	+1.007%	45	+13.359%

.dark-mode .Dqdspq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dqdspq{ color: #333333; background-color: white; border: 2px solid #333333; }FDCEFoundations Dynamic Core ETFstock BATS

FDCE
Foundations Dynamic Core ETF
stock BATS