Dark

FDGR
Foundations Dynamic Growth ETF
stock BATS

Inactive

Jun 13, 2025

14.17USD-0.037%(-0.01)12

Pre-market

0.00USD-100.000%(-14.18)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	14.1748	14.1748	14.1748	14.1748	-0.037%	12	0.000%
2025-06-12	14.1800	14.1800	14.1800	14.1800	+0.004%	144	-0.037%
2025-06-11	14.1795	14.1795	14.1795	14.1795	+0.067%	1	-0.033%
2025-06-10	14.1700	14.1700	14.1700	14.1700	0.000%	120	+0.034%
2025-06-09	14.1700	14.1700	14.1700	14.1700	-0.105%	4,467	+0.034%
2025-06-06	14.1700	14.1849	14.1700	14.1849	-0.001%	4,681	-0.071%
2025-06-05	14.1700	14.1850	14.1700	14.1850	0.000%	9,234	-0.072%
2025-06-04	14.1800	14.1850	14.1800	14.1850	-0.044%	470	-0.072%
2025-06-03	14.1600	14.1912	14.1600	14.1912	+0.817%	3,636	-0.116%
2025-06-02	14.0100	14.0762	14.0100	14.0762	+0.416%	203	+0.700%
2025-05-30	13.9700	14.0179	13.8800	14.0179	+0.109%	3,112	+1.119%
2025-05-29	14.0200	14.0200	13.9700	14.0026	+0.215%	3,776	+1.230%
2025-05-28	13.9725	13.9725	13.9725	13.9725	-0.369%	92	+1.448%
2025-05-27	14.0242	14.0242	14.0242	14.0242	+2.065%	71	+1.074%
2025-05-23	13.7404	13.7404	13.7404	13.7404	-0.846%	167	+3.161%
2025-05-22	13.8577	13.8577	13.8577	13.8577	+0.181%	146	+2.288%
2025-05-21	13.8326	13.8326	13.8326	13.8326	-1.431%	32	+2.474%
2025-05-20	14.0334	14.0334	14.0334	14.0334	-0.331%	215	+1.008%
2025-05-19	14.0800	14.0800	14.0800	14.0800	-0.080%	307	+0.673%
2025-05-16	14.0400	14.0913	14.0400	14.0913	+0.635%	191	+0.593%
2025-05-15	14.0024	14.0024	14.0024	14.0024	-0.119%	152	+1.231%
2025-05-14	14.0191	14.0191	14.0191	14.0191	+0.460%	262	+1.111%
2025-05-13	13.9300	13.9549	13.9300	13.9549	+1.539%	249	+1.576%
2025-05-12	13.5900	13.7434	13.5900	13.7434	+3.482%	244	+3.139%
2025-05-09	13.2810	13.2810	13.2810	13.2810	-0.083%	1	+6.730%
2025-05-08	13.2920	13.2920	13.2920	13.2920	+0.806%	75	+6.642%
2025-05-07	13.1857	13.1857	13.1857	13.1857	+0.178%	112	+7.501%
2025-05-06	13.1623	13.1623	13.1623	13.1623	-0.677%	64	+7.692%
2025-05-05	13.2520	13.2520	13.2520	13.2520	-0.447%	127	+6.963%
2025-05-02	13.3115	13.3115	13.3115	13.3115	+1.305%	17	+6.485%
2025-05-01	13.1400	13.1400	13.1400	13.1400	+1.048%	32	+7.875%
2025-04-30	12.6900	13.0037	12.6900	13.0037	+0.087%	374	+9.006%
2025-04-29	12.9000	12.9924	12.9000	12.9924	+0.534%	171	+9.101%
2025-04-28	12.9234	12.9234	12.9234	12.9234	+0.057%	155	+9.683%
2025-04-25	12.9161	12.9161	12.9161	12.9161	+1.112%	149	+9.745%
2025-04-24	12.6704	12.7740	12.6600	12.7740	+2.408%	586	+10.966%
2025-04-23	12.5200	12.5300	12.4736	12.4736	+2.249%	1,239	+13.638%
2025-04-22	12.1695	12.2046	12.1500	12.1992	+2.402%	1,619	+16.195%
2025-04-21	11.9400	11.9400	11.8000	11.9130	-2.424%	5,977	+18.986%
2025-04-17	12.2090	12.2090	12.2090	12.2090	+0.238%	168	+16.101%
2025-04-16	12.2700	12.2900	12.1800	12.1800	-2.516%	598	+16.378%
2025-04-15	12.4700	12.4943	12.4700	12.4943	+0.053%	1,540	+13.450%
2025-04-14	12.4000	12.5200	12.4000	12.4877	+0.707%	1,179	+13.510%
2025-04-11	12.2600	12.4000	12.2200	12.4000	+1.723%	4,698	+14.313%
2025-04-10	11.8700	12.2200	11.8700	12.1900	-3.703%	1,523	+16.282%
2025-04-09	11.6000	12.6588	11.5900	12.6588	+10.172%	917	+11.976%
2025-04-08	12.0695	12.1100	11.4400	11.4900	-1.492%	8,949	+23.366%
2025-04-07	11.6300	11.7400	11.5100	11.6640	+0.120%	1,437	+21.526%
2025-04-04	11.9600	11.9601	11.6500	11.6500	-5.487%	15,872	+21.672%
2025-04-03	12.3264	12.3264	12.3264	12.3264	-5.185%	251	+14.995%
2025-04-02	13.0005	13.0005	13.0005	13.0005	+1.093%	332	+9.033%
2025-04-01	12.7600	12.8800	12.7000	12.8600	+0.705%	2,478	+10.224%
2025-03-31	12.5800	12.7900	12.5800	12.7700	+0.393%	10,533	+11.001%
2025-03-28	12.8400	12.8400	12.7200	12.7200	-2.154%	1,125,435	+11.437%
2025-03-27	13.0600	13.0600	13.0000	13.0000	-0.688%	713	+9.037%
2025-03-26	13.1700	13.1700	13.0600	13.0900	-1.282%	20,764	+8.287%
2025-03-25	13.2500	13.2700	13.2400	13.2600	+0.379%	25,252	+6.899%
2025-03-24	13.1900	13.2200	13.1900	13.2100	+1.694%	5,198	+7.304%
2025-03-21	12.9000	12.9900	12.8800	12.9900	+0.162%	4,095	+9.121%
2025-03-20	13.0750	13.0750	12.9600	12.9690	-0.085%	3,752	+9.298%
2025-03-19	12.9100	13.0000	12.9100	12.9800	+1.169%	6,481	+9.205%
2025-03-18	12.8400	12.8600	12.8300	12.8300	-1.156%	7,585	+10.482%
2025-03-17	12.9500	13.0200	12.9100	12.9800	+0.343%	45,546	+9.205%
2025-03-14	12.8900	12.9356	12.8800	12.9356	+1.935%	2,564	+9.580%
2025-03-13	12.7400	12.7400	12.6900	12.6900	-1.559%	571	+11.701%
2025-03-12	12.8600	12.8910	12.7900	12.8910	+0.861%	69,041	+9.959%
2025-03-11	12.7668	12.9000	12.7400	12.7810	-0.070%	6,702	+10.905%
2025-03-10	12.7900	12.7900	12.7800	12.7900	-2.812%	1,640	+10.827%
2025-03-07	13.2100	13.2100	12.9500	13.1600	+0.011%	17,046	+7.711%
2025-03-06	13.3300	13.3300	13.1000	13.1586	-2.069%	3,136	+7.723%
2025-03-05	13.3000	13.4366	13.2550	13.4366	+0.875%	33,955	+5.494%
2025-03-04	13.1600	13.5000	13.1600	13.3200	-0.350%	1,174,596	+6.417%
2025-03-03	13.3668	13.3668	13.3668	13.3668	-2.312%	668	+6.045%
2025-02-28	13.5200	13.6832	13.5200	13.6832	+1.506%	535	+3.593%
2025-02-27	13.8500	13.8500	13.4802	13.4802	-2.105%	2,036	+5.153%
2025-02-26	13.8750	13.8800	13.7700	13.7700	+0.306%	625	+2.940%
2025-02-25	13.6300	13.7600	13.6300	13.7280	-1.207%	1,070	+3.255%
2025-02-24	13.9150	13.9900	13.8400	13.8957	-0.688%	1,163	+2.009%
2025-02-21	13.9920	13.9920	13.9920	13.9920	-2.205%	851	+1.306%
2025-02-20	14.2700	14.3075	14.2700	14.3075	-0.622%	969	-0.927%
2025-02-19	14.3400	14.3970	14.3400	14.3970	+0.025%	355	-1.543%
2025-02-18	14.3404	14.3934	14.3404	14.3934	-0.044%	365	-1.519%
2025-02-14	14.3000	14.3998	14.3000	14.3998	+0.742%	1,195	-1.563%
2025-02-13	14.2937	14.2937	14.2937	14.2937	+0.593%	292	-0.832%
2025-02-12	14.1500	14.2095	14.1500	14.2095	-0.132%	711	-0.244%
2025-02-11	14.2100	14.2283	14.2100	14.2283	-0.359%	487	-0.376%
2025-02-10	14.2795	14.2795	14.2795	14.2795	+0.742%	62	-0.733%
2025-02-07	14.2100	14.2100	14.1743	14.1743	-0.874%	644	+0.004%
2025-02-06	14.2993	14.2993	14.2993	14.2993	+0.770%	290	-0.871%
2025-02-05	14.1900	14.1900	14.1900	14.1900	+0.092%	412	-0.107%
2025-02-04	14.1769	14.1769	14.1769	14.1769	+1.119%	44	-0.015%
2025-02-03	13.9300	14.0700	13.8500	14.0200	-0.892%	905	+1.104%
2025-01-31	14.2100	14.2100	14.1462	14.1462	-0.494%	271	+0.202%
2025-01-30	14.1700	14.2165	14.1000	14.2165	+0.412%	447	-0.293%
2025-01-29	14.3700	14.3700	14.0700	14.1581	-0.545%	476	+0.118%
2025-01-28	14.2100	14.2450	14.2100	14.2357	+2.156%	1,131	-0.428%
2025-01-27	13.9400	14.0500	13.9353	13.9353	-2.550%	17,182	+1.719%
2025-01-24	14.3900	14.3900	14.3000	14.3000	-0.248%	667	-0.876%
2025-01-23	14.3300	14.3355	14.3300	14.3355	+0.007%	547	-1.121%
2025-01-22	14.3400	14.3400	14.3200	14.3345	+1.094%	2,391	-1.114%
2025-01-21	14.1794	14.1794	14.1794	14.1794	+0.800%	209	-0.032%
2025-01-17	14.0900	14.0900	14.0669	14.0669	+1.015%	1,311	+0.767%
2025-01-16	13.9600	13.9999	13.9256	13.9256	-0.339%	4,091	+1.790%
2025-01-15	13.9730	13.9730	13.9730	13.9730	+2.330%	286	+1.444%
2025-01-14	13.6300	13.6549	13.6300	13.6549	-0.396%	2,208	+3.807%
2025-01-13	13.5521	13.7092	13.5521	13.7092	-0.356%	2,646	+3.396%
2025-01-10	13.7000	13.7582	13.7000	13.7582	-1.327%	583	+3.028%
2025-01-08	13.9000	13.9432	13.9000	13.9432	+0.152%	580	+1.661%
2025-01-07	13.9220	13.9220	13.9220	13.9220	-1.637%	244	+1.816%
2025-01-06	14.1537	14.1537	14.1537	14.1537	+0.887%	272	+0.149%
2025-01-03	14.0100	14.0293	14.0100	14.0293	+1.626%	2,278	+1.037%
2025-01-02	13.8300	13.8300	13.8048	13.8048	-0.075%	390	+2.680%
2024-12-31	13.9200	13.9300	13.8152	13.8152	-0.955%	1,318	+2.603%
2024-12-30	14.0000	14.0000	13.9484	13.9484	-0.884%	435	+1.623%
2024-12-27	14.0400	14.0728	14.0400	14.0728	-1.454%	1,373	+0.725%
2024-12-26	14.2658	14.2805	14.2658	14.2805	+0.057%	1,408	-0.740%
2024-12-24	14.2723	14.2723	14.2723	14.2723	+1.079%	24	-0.683%
2024-12-23	14.1199	14.1199	14.1199	14.1199	+0.779%	274	+0.389%
2024-12-20	13.8592	14.0901	13.8592	14.0108	+0.874%	1,602	+1.171%
2024-12-19	13.9400	13.9401	13.8894	13.8894	-0.188%	946	+2.055%
2024-12-18	14.2700	14.2700	13.9155	13.9155	-2.996%	1,875	+1.863%
2024-12-17	14.3600	14.3600	14.3300	14.3453	-0.414%	878	-1.189%
2024-12-16	14.3500	14.4101	14.3500	14.4050	+0.847%	966,134	-1.598%
2024-12-13	14.3600	14.3600	14.2009	14.2840	+0.239%	6,370	-0.764%
2024-12-12	14.2900	14.3400	14.2500	14.2500	-0.907%	7,000	-0.528%
2024-12-11	14.3757	14.3940	14.3701	14.3805	+2.207%	1,146	-1.430%
2024-12-10	14.2300	14.2300	14.0600	14.0700	-0.425%	5,136	+0.745%
2024-12-09	14.2000	14.2400	14.1287	14.1300	-0.772%	1,296	+0.317%
2024-12-06	14.2500	14.2600	14.2200	14.2400	+0.494%	22,695	-0.458%
2024-12-05	14.1800	14.2000	14.1590	14.1700	-0.211%	991,652	+0.034%
2024-12-04	14.1294	14.2000	14.1294	14.2000	+1.330%	864	-0.177%
2024-12-03	14.0136	14.0136	14.0136	14.0136	+0.382%	268	+1.150%
2024-12-02	13.9300	13.9603	13.9300	13.9603	+0.685%	196	+1.536%
2024-11-29	13.8653	13.8653	13.8653	13.8653	+0.840%	93	+2.232%
2024-11-27	13.7639	13.7639	13.7498	13.7498	-0.663%	659	+3.091%
2024-11-26	13.8100	13.8416	13.8100	13.8416	+0.648%	1,320	+2.407%
2024-11-25	13.7800	13.7800	13.7525	13.7525	+0.310%	310	+3.071%
2024-11-22	13.6800	13.7100	13.6500	13.7100	+0.224%	1,472	+3.390%
2024-11-21	13.6000	13.6793	13.5499	13.6793	+0.398%	1,907	+3.622%
2024-11-20	13.6100	13.6251	13.5365	13.6251	+0.030%	643	+4.034%
2024-11-19	13.4400	13.6210	13.4400	13.6210	+0.974%	1,510	+4.066%
2024-11-18	13.4400	13.4896	13.4400	13.4896	+0.373%	1,196	+5.079%
2024-11-15	13.4395	13.4395	13.4395	13.4395	-1.752%	178	+5.471%
2024-11-14	13.7300	13.7395	13.6791	13.6791	-0.660%	2,156	+3.624%
2024-11-13	13.7700	13.8101	13.7400	13.7700	-0.170%	1,399	+2.940%
2024-11-12	13.8200	13.8200	13.7934	13.7934	-0.010%	682	+2.765%
2024-11-11	13.7900	13.7948	13.7701	13.7948	+0.200%	3,069	+2.755%
2024-11-08	13.7400	13.7673	13.7400	13.7673	+0.310%	572	+2.960%
2024-11-07	13.6900	13.7247	13.6900	13.7247	+1.372%	1,077,191	+3.279%
2024-11-06	13.4200	13.5389	13.3850	13.5389	+3.508%	6,009	+4.697%
2024-11-05	13.0444	13.0800	13.0444	13.0800	+1.711%	3,936	+8.370%
2024-11-04	12.8900	12.9100	12.8600	12.8600	+0.390%	1,698	+10.224%
2024-11-01	12.9300	12.9300	12.8100	12.8100	-0.189%	10,357	+10.654%
2024-10-31	12.8400	12.8400	12.8322	12.8343	-2.854%	727	+10.445%
2024-10-30	13.2800	13.2900	13.2113	13.2113	-0.742%	3,396	+7.293%
2024-10-29	13.2400	13.3300	13.2400	13.3100	+0.910%	96,192	+6.497%
2024-10-28	13.2700	13.2700	13.1900	13.1900	+0.304%	4,633	+7.466%
2024-10-25	13.1800	13.1800	13.1500	13.1500	+0.305%	2,205	+7.793%
2024-10-24	13.1000	13.1300	13.0900	13.1100	+0.614%	22,610	+8.122%
2024-10-23	13.0000	13.0300	13.0000	13.0300	-1.735%	459	+8.786%
2024-10-22	13.2000	13.2600	13.2000	13.2600	0.000%	3,620	+6.899%
2024-10-21	13.2200	13.2600	13.1900	13.2600	+0.225%	100,934	+6.899%
2024-10-18	13.2300	13.2500	13.2101	13.2302	+0.381%	1,099,873	+7.140%
2024-10-17	13.2400	13.2400	13.1652	13.1800	+0.304%	1,740	+7.548%
2024-10-16	13.1500	13.1500	13.1400	13.1400	+0.229%	224	+7.875%
2024-10-15	13.1400	13.1400	13.1100	13.1100	-0.832%	2,878	+8.122%
2024-10-14	13.2100	13.2400	13.2000	13.2200	+0.762%	1,109,961	+7.222%
2024-10-11	13.1100	13.1500	13.1100	13.1200	+0.459%	8,400	+8.040%
2024-10-10	13.0500	13.0700	13.0400	13.0600	-0.153%	5,483	+8.536%
2024-10-09	13.0500	13.0800	13.0300	13.0800	+0.770%	5,534	+8.370%
2024-10-08	12.9400	12.9800	12.9300	12.9800	+1.426%	3,501	+9.205%
2024-10-07	12.8600	12.8600	12.7700	12.7975	-0.948%	1,048	+10.762%
2024-10-04	12.8800	12.9200	12.8800	12.9200	+1.082%	4,591	+9.712%
2024-10-03	12.7800	12.8200	12.7500	12.7817	+0.013%	1,900	+10.899%
2024-10-02	12.8100	12.8100	12.7800	12.7800	+0.235%	2,455	+10.914%
2024-10-01	12.7400	12.8200	12.7100	12.7500	-1.392%	18,545	+11.175%
2024-09-30	12.9000	12.9400	12.8200	12.9300	+0.310%	2,520	+9.627%
2024-09-27	12.9000	12.9000	12.8701	12.8900	-0.477%	522	+9.967%
2024-09-26	12.9600	12.9600	12.9400	12.9518	+0.322%	14,274	+9.443%
2024-09-25	12.9000	12.9102	12.9000	12.9102	+0.009%	2,377	+9.795%
2024-09-24	12.9000	12.9091	12.9000	12.9091	+0.312%	2,997	+9.805%
2024-09-23	12.8689	12.8689	12.8689	12.8689	+0.191%	172	+10.148%
2024-09-20	12.8100	12.8444	12.8100	12.8444	-0.121%	482	+10.358%
2024-09-19	12.8900	12.9100	12.8600	12.8600	+2.226%	7,768	+10.224%
2024-09-18	12.2300	12.7000	12.2300	12.5800	-0.317%	4,629	+12.677%
2024-09-17	12.7000	12.7000	12.6200	12.6200	-0.038%	331	+12.320%
2024-09-16	12.5900	12.6248	12.5900	12.6248	-0.233%	2,440	+12.277%
2024-09-13	12.6400	12.6543	12.6344	12.6543	+0.671%	610	+12.016%
2024-09-12	12.5100	12.5800	12.4600	12.5700	+0.802%	16,061	+12.767%
2024-09-11	12.3200	12.4700	12.3200	12.4700	+1.713%	3,892	+13.671%
2024-09-10	12.2500	12.2600	12.1200	12.2600	+0.574%	12,313	+15.618%
2024-09-09	12.1600	12.1900	12.1600	12.1900	+1.162%	399	+16.282%
2024-09-06	12.2000	12.2000	12.0200	12.0500	-1.793%	735	+17.633%
2024-09-05	12.2900	12.3100	12.2700	12.2700	+0.082%	2,907	+15.524%
2024-09-04	12.2500	12.3000	12.2400	12.2600	-0.325%	11,703	+15.618%
2024-09-03	12.5822	12.5822	12.2500	12.3000	-3.076%	11,657	+15.242%
2024-08-30	12.6000	12.6903	12.6000	12.6903	+1.080%	619	+11.698%
2024-08-29	12.6800	12.7300	12.5547	12.5547	-0.360%	13,742	+12.904%
2024-08-28	12.5600	12.6000	12.5600	12.6000	-0.670%	3,218	+12.498%
2024-08-27	12.7000	12.7000	12.6800	12.6850	+0.194%	2,658	+11.745%
2024-08-26	12.7400	12.7400	12.6604	12.6604	-0.547%	571	+11.962%
2024-08-23	12.7800	12.7800	12.6700	12.7300	+1.354%	7,151	+11.350%
2024-08-22	12.7700	12.7700	12.5600	12.5600	-1.258%	9,207	+12.857%
2024-08-21	12.7300	12.7300	12.7200	12.7200	+0.553%	388	+11.437%
2024-08-20	12.6900	12.6900	12.6350	12.6500	-0.079%	9,528	+12.054%
2024-08-19	12.6600	12.6800	12.6400	12.6600	+0.876%	14,125	+11.965%
2024-08-16	12.5200	12.5800	12.5200	12.5500	+0.160%	1,727	+12.947%
2024-08-15	12.4200	12.5400	12.4200	12.5300	+1.870%	9,387	+13.127%
2024-08-14	12.2800	12.3100	12.2700	12.3000	+0.163%	9,258	+15.242%
2024-08-13	12.2600	12.2800	12.2600	12.2800	+2.163%	1,349	+15.430%
2024-08-12	12.0200	12.0200	12.0200	12.0200	0.000%	339	+17.927%
2024-08-09	11.9750	12.0300	11.9400	12.0200	+0.793%	6,921	+17.927%
2024-08-08	11.9700	11.9700	11.9254	11.9254	+2.628%	1,326	+18.862%
2024-08-07	11.7602	11.7700	11.6200	11.6200	-1.022%	3,104	+21.986%
2024-08-06	11.7200	11.8400	11.7200	11.7400	+1.294%	1,184	+20.739%
2024-08-05	11.3300	11.7199	11.3300	11.5900	-3.204%	8,837	+22.302%
2024-08-02	11.9200	11.9736	11.9180	11.9736	-2.016%	483	+18.384%
2024-08-01	12.5300	12.5300	12.2100	12.2200	-1.926%	2,402	+15.997%
2024-07-31	12.4300	12.4600	12.4200	12.4600	+2.059%	7,500	+13.762%
2024-07-30	12.1900	12.2300	12.1900	12.2086	-0.904%	5,664	+16.105%
2024-07-29	12.3400	12.3400	12.3000	12.3200	+0.417%	30,440	+15.055%
2024-07-26	12.2500	12.3200	12.2500	12.2689	+0.896%	10,928	+15.534%
2024-07-25	12.3700	12.3700	12.1600	12.1600	-0.938%	6,980	+16.569%
2024-07-24	12.3400	12.3400	12.2751	12.2751	-3.332%	6,886	+15.476%
2024-07-23	12.7500	12.7500	12.6982	12.6982	-0.093%	3,008	+11.628%
2024-07-22	12.6400	12.7200	12.6100	12.7100	+1.599%	4,930	+11.525%
2024-07-19	12.5900	12.6000	12.4900	12.5100	-0.605%	51,394	+13.308%
2024-07-18	12.7100	12.7100	12.5700	12.5861	-0.741%	9,003	+12.623%
2024-07-17	12.9100	12.9100	12.6800	12.6800	-3.280%	5,497	+11.789%
2024-07-16	13.0300	13.1200	13.0300	13.1100	+0.229%	4,135	+8.122%
2024-07-15	13.1300	13.1300	13.0700	13.0800	+0.461%	864	+8.370%
2024-07-12	13.0100	13.1637	13.0100	13.0200	+0.541%	7,385	+8.869%
2024-07-11	13.2300	13.2300	12.9300	12.9500	-1.847%	4,814	+9.458%
2024-07-10	13.0900	13.1937	13.0750	13.1937	+1.024%	9,323	+7.436%
2024-07-09	13.1150	13.1150	13.0600	13.0600	-0.077%	1,264,911	+8.536%
2024-07-08	13.0800	13.0800	13.0600	13.0700	+0.077%	3,702	+8.453%
2024-07-05	12.9900	13.0637	12.9800	13.0600	+0.772%	1,318,780	+8.536%
2024-07-03	12.8800	12.9600	12.8800	12.9600	+0.778%	1,058	+9.373%
2024-07-02	12.7500	12.8600	12.7400	12.8600	+0.942%	2,284	+10.224%
2024-07-01	12.5900	12.7400	12.5900	12.7400	+0.632%	1,074	+11.262%
2024-06-28	12.8300	12.8500	12.6600	12.6600	-0.706%	4,752	+11.965%
2024-06-27	12.7400	12.7900	12.7400	12.7500	+0.394%	7,437	+11.175%
2024-06-26	12.6800	12.7100	12.6700	12.7000	-0.079%	6,093	+11.613%
2024-06-25	12.6200	12.7100	12.6100	12.7100	+1.599%	5,622	+11.525%
2024-06-24	12.6000	12.6600	12.5100	12.5100	-1.028%	11,601	+13.308%
2024-06-21	12.5900	12.6700	12.5900	12.6400	-0.237%	4,276	+12.142%
2024-06-20	12.7302	12.7700	12.6700	12.6700	-0.471%	1,131	+11.877%
2024-06-18	12.7200	12.7300	12.7200	12.7300	+0.157%	570	+11.350%
2024-06-17	12.6300	12.7500	12.6300	12.7100	+0.793%	2,794	+11.525%
2024-06-14	12.6000	12.6142	12.5900	12.6100	0.000%	5,159	+12.409%
2024-06-13	12.6000	12.6100	12.5500	12.6100	+0.079%	4,801	+12.409%
2024-06-12	12.6500	12.6500	12.6000	12.6000	+1.523%	7,119	+12.498%
2024-06-11	12.3300	12.4110	12.3010	12.4110	+0.820%	4,759	+14.212%
2024-06-10	12.3100	12.3300	12.2800	12.3100	+0.244%	13,381	+15.149%
2024-06-07	12.2592	12.3100	12.2592	12.2800	-0.163%	19,656	+15.430%
2024-06-06	12.3300	12.3300	12.2700	12.3000	+0.081%	1,366,586	+15.242%
2024-06-05	12.1600	12.2900	12.1600	12.2900	+1.654%	3,133	+15.336%
2024-06-04	12.0400	12.1100	12.0400	12.0900	0.000%	2,501	+17.244%
2024-06-03	12.0700	12.0900	12.0500	12.0900	+0.582%	1,949	+17.244%
2024-05-31	12.0235	12.0235	11.8800	12.0200	-0.166%	18,736	+17.927%
2024-05-30	12.1100	12.1100	12.0400	12.0400	-1.231%	1,685	+17.731%
2024-05-29	12.1900	12.2300	12.1600	12.1900	-0.571%	1,391,766	+16.282%
2024-05-28	12.2000	12.2600	12.1700	12.2600	+0.574%	1,705	+15.618%
2024-05-24	12.0950	12.1900	12.0950	12.1900	+1.078%	2,952	+16.282%
2024-05-23	12.1900	12.2100	12.0300	12.0600	-0.577%	10,861	+17.536%
2024-05-22	12.1700	12.1890	12.0700	12.1300	-0.165%	7,930	+16.857%
2024-05-21	12.1198	12.1700	12.1198	12.1500	+0.165%	9,200	+16.665%
2024-05-20	12.1000	12.1400	12.1000	12.1300	+0.497%	8,253	+16.857%
2024-05-17	12.0600	12.0700	12.0317	12.0700	0.000%	1,792	+17.438%
2024-05-16	12.1000	12.1300	12.0700	12.0700	-0.269%	1,380,974	+17.438%
2024-05-15	12.0900	12.1025	12.0900	12.1025	+1.335%	292	+17.123%
2024-05-14	11.8800	11.9431	11.8700	11.9431	+0.531%	531	+18.686%
2024-05-13	11.8700	11.8800	11.8700	11.8800	+0.120%	422	+19.316%
2024-05-10	11.9100	11.9100	11.8600	11.8658	+0.040%	747	+19.459%
2024-05-09	11.8300	11.8611	11.8200	11.8611	+0.261%	315	+19.507%
2024-05-08	11.8302	11.8302	11.8302	11.8302	-0.173%	103	+19.819%
2024-05-07	11.8400	11.8507	11.8400	11.8507	+0.175%	888	+19.611%
2024-05-06	11.8300	11.8300	11.8200	11.8300	+1.042%	1,178	+19.821%
2024-05-03	11.6900	11.7080	11.6900	11.7080	+1.643%	2,225	+21.069%
2024-05-02	11.4100	11.5188	11.4100	11.5188	+1.005%	165	+23.058%
2024-05-01	11.3900	11.4302	11.3900	11.4042	-0.333%	421	+24.295%
2024-04-30	11.6100	11.6100	11.4423	11.4423	-1.528%	126	+23.881%
2024-04-29	11.6300	11.6300	11.6198	11.6198	+0.172%	266	+21.988%
2024-04-26	11.5900	11.6200	11.5900	11.5998	+1.633%	211	+22.199%
2024-04-25	11.3100	11.4134	11.3100	11.4134	-0.590%	182	+24.194%
2024-04-24	11.5300	11.5300	11.4811	11.4811	+0.135%	143	+23.462%
2024-04-23	11.4500	11.4656	11.4100	11.4656	+1.509%	6,750	+23.629%
2024-04-22	11.2500	11.2952	11.2500	11.2952	+0.860%	117	+25.494%
2024-04-19	11.1989	11.1989	11.1989	11.1989	-1.794%	59	+26.573%
2024-04-18	11.5100	11.5200	11.4035	11.4035	-0.666%	309	+24.302%
2024-04-17	11.6200	11.6200	11.4600	11.4800	-0.606%	11,454	+23.474%
2024-04-16	11.5600	11.5900	11.5400	11.5500	-0.227%	4,010	+22.726%
2024-04-15	11.8300	11.8400	11.5763	11.5763	-1.564%	6,896	+22.447%
2024-04-12	11.8500	11.8500	11.7602	11.7602	-1.508%	10,477	+20.532%
2024-04-11	11.7900	11.9402	11.7900	11.9402	+1.151%	131	+18.715%
2024-04-10	11.7600	11.8100	11.7600	11.8043	-0.526%	2,135	+20.082%
2024-04-09	11.8800	11.8800	11.7800	11.8667	-0.029%	1,393,422	+19.450%
2024-04-08	11.9100	11.9100	11.8600	11.8701	-0.044%	973	+19.416%
2024-04-05	11.8500	11.9100	11.8400	11.8753	+1.152%	15,282	+19.364%
2024-04-04	11.9800	12.0100	11.7400	11.7400	-1.095%	25,984	+20.739%
2024-04-03	11.9100	11.9100	11.8700	11.8700	+0.253%	13,745	+19.417%
2024-04-02	11.8200	11.8500	11.7800	11.8400	-1.086%	38,281	+19.720%
2024-04-01	11.9800	11.9800	11.9200	11.9700	-0.167%	31,581	+18.419%
2024-03-28	11.9900	12.0000	11.9700	11.9900	0.000%	14,047	+18.222%
2024-03-27	11.9300	11.9900	11.9200	11.9900	+0.472%	1,332,803	+18.222%
2024-03-26	12.0006	12.0006	11.9337	11.9337	-0.303%	516	+18.780%
2024-03-25	11.9900	11.9900	11.9700	11.9700	-0.416%	734	+18.419%
2024-03-22	11.9900	12.0200	11.9800	12.0200	+0.167%	2,021	+17.927%
2024-03-21	12.0500	12.0600	12.0000	12.0000	+0.167%	4,149	+18.123%
2024-03-20	11.8900	11.9800	11.8600	11.9800	+0.843%	1,370,693	+18.321%
2024-03-19	11.7800	11.8800	11.7800	11.8798	+0.477%	2,017	+19.319%
2024-03-18	11.8800	11.8800	11.8234	11.8234	+0.758%	7,972	+19.888%
2024-03-15	11.8000	11.8000	11.7200	11.7345	-0.975%	5,051	+20.796%
2024-03-14	11.8600	11.8700	11.8399	11.8500	-0.336%	2,684	+19.619%
2024-03-13	11.8900	11.9000	11.8900	11.8900	-0.204%	5,798	+19.216%
2024-03-12	11.8800	11.9143	11.8300	11.9143	+1.571%	19,019	+18.973%
2024-03-11	11.7400	11.7600	11.7100	11.7300	-0.845%	7,659	+20.842%
2024-03-08	11.8800	11.8800	11.8300	11.8300	-0.755%	3,387	+19.821%
2024-03-07	11.9200	11.9300	11.9150	11.9200	+1.274%	26,009	+18.916%
2024-03-06	11.8100	11.8200	11.7500	11.7700	+0.512%	8,400	+20.432%
2024-03-05	11.7800	11.7800	11.6700	11.7100	-1.597%	21,709	+21.049%
2024-03-04	11.9000	11.9420	11.9000	11.9000	-0.260%	1,716	+19.116%
2024-03-01	11.8100	11.9400	11.8100	11.9310	+0.790%	31,054	+18.806%
2024-02-29	11.8000	11.8375	11.8000	11.8375	+0.903%	1,966	+19.745%
2024-02-28	11.7400	11.7600	11.7300	11.7316	-0.326%	1,298,402	+20.826%
2024-02-27	11.7300	11.7700	11.7300	11.7700	+0.204%	1,053	+20.432%
2024-02-26	11.7500	11.7700	11.7400	11.7460	-0.184%	3,189	+20.678%
2024-02-23	11.7800	11.7801	11.7500	11.7677	-0.041%	67,631	+20.455%
2024-02-22	11.7200	11.7725	11.7000	11.7725	+2.682%	1,282,055	+20.406%
2024-02-21	11.4100	11.4650	11.4100	11.4650	-0.192%	8,040	+23.635%
2024-02-20	11.5000	11.5000	11.4400	11.4870	-1.029%	2,622	+23.399%
2024-02-16	11.7100	11.7100	11.6064	11.6064	-0.715%	7,603	+22.129%
2024-02-15	11.6500	11.7000	11.6300	11.6900	+0.086%	18,657	+21.256%
2024-02-14	11.8700	11.8700	11.5700	11.6800	+1.044%	66,887	+21.360%
2024-02-13	11.4900	11.5900	11.4900	11.5593	-1.612%	36,366	+22.627%
2024-02-12	11.8100	11.8399	11.7487	11.7487	-0.399%	24,297	+20.650%
2024-02-09	11.7850	11.7958	11.7850	11.7958	+1.135%	214	+20.168%
2024-02-08	11.6601	11.6800	11.6601	11.6634	+0.317%	3,609	+21.532%
2024-02-07	11.6100	11.6301	11.6100	11.6266	+1.061%	1,389	+21.917%
2024-02-06	11.4550	11.5045	11.4550	11.5045	+0.020%	17,141	+23.211%
2024-02-05	11.7500	11.7500	11.4200	11.5022	-0.160%	13,275	+23.236%
2024-02-02	11.4707	11.5206	11.4707	11.5206	+1.932%	204	+23.039%
2024-02-01	11.2600	11.3022	11.2600	11.3022	+1.191%	610	+25.416%
2024-01-31	11.3000	11.3000	11.1692	11.1692	-2.058%	17,776	+26.910%
2024-01-30	11.4100	11.4300	11.4000	11.4039	-0.601%	7,866	+24.298%
2024-01-29	11.3700	11.4729	11.3699	11.4729	+1.120%	1,850	+23.550%
2024-01-26	11.9000	11.9000	11.3300	11.3458	-0.026%	66,387	+24.934%
2024-01-25	11.3500	11.3500	11.3100	11.3487	+0.107%	832,426	+24.902%
2024-01-24	11.3898	11.3898	11.3200	11.3366	+0.221%	4,553	+25.036%
2024-01-23	11.3100	11.3116	11.3000	11.3116	+0.231%	17,675	+25.312%
2024-01-22	11.2900	11.2900	11.2800	11.2855	+0.318%	197,633	+25.602%
2024-01-19	11.1400	11.2497	11.1400	11.2497	+1.303%	557	+26.002%
2024-01-18	11.0300	11.1050	11.0100	11.1050	+1.111%	34,165	+27.643%
2024-01-17	10.9600	10.9830	10.9400	10.9830	-0.287%	9,139	+29.061%
2024-01-16	10.9950	11.0146	10.9950	11.0146	-0.247%	178	+28.691%
2024-01-12	11.0300	11.0419	11.0300	11.0419	-0.005%	77,789	+28.373%
2024-01-11	10.9700	11.0425	10.9700	11.0425	+0.247%	18,284	+28.366%
2024-01-10	11.0153	11.0153	11.0153	11.0153	+0.786%	238	+28.683%
2024-01-09	10.9294	10.9294	10.9294	10.9294	+0.059%	777	+29.694%
2024-01-08	10.9230	10.9230	10.9230	10.9230	+1.846%	137	+29.770%
2024-01-05	10.7700	10.7700	10.7250	10.7250	+0.176%	827	+32.166%
2024-01-04	10.7062	10.7062	10.7062	10.7062	-0.338%	32	+32.398%
2024-01-03	10.8000	10.8000	10.7425	10.7425	-1.187%	12,821	+31.951%
2024-01-02	10.8716	10.8716	10.8716	10.8716	-2.274%	46	+30.384%
2023-12-29	11.1246	11.1246	11.1246	11.1246	-0.502%	12	+27.419%
2023-12-28	11.1807	11.1807	11.1807	11.1807	+0.082%	1,462	+26.779%
2023-12-27	11.1715	11.1715	11.1715	11.1715	+0.080%	200	+26.884%
2023-12-26	11.1626	11.1626	11.1626	11.1626	+0.239%	51	+26.985%
2023-12-22	11.1400	11.1700	11.1360	11.1360	+0.101%	3,228	+27.288%
2023-12-21	11.1248	11.1248	11.1248	11.1248	+0.980%	48	+27.416%

.dark-mode .LYfznS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LYfznS{ color: #333333; background-color: white; border: 2px solid #333333; }FDGRFoundations Dynamic Growth ETFstock BATS

FDGR
Foundations Dynamic Growth ETF
stock BATS