Dark

FDTB
Foundations Dynamic Income ETF
stock BATS

Inactive

Jun 13, 2025

9.46USD-0.735%(-0.07)145

Pre-market

0.00USD-100.000%(-9.53)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	9.3900	9.4550	9.3900	9.4550	-0.735%	145	0.000%
2025-06-12	9.4600	9.5300	9.4200	9.5250	0.000%	782	-0.735%
2025-06-11	9.4600	9.5250	9.4600	9.5250	0.000%	532	-0.735%
2025-06-10	9.4600	9.5250	9.4300	9.5250	0.000%	752	-0.735%
2025-06-09	9.4600	9.5250	9.4300	9.5250	0.000%	728	-0.735%
2025-06-06	9.5300	9.5300	9.4300	9.5250	0.000%	513	-0.735%
2025-06-05	9.5250	9.5250	9.5250	9.5250	-0.052%	10	-0.735%
2025-06-04	9.5200	9.5300	9.5200	9.5300	+0.052%	20,826	-0.787%
2025-06-03	9.5200	9.5300	9.5100	9.5250	-0.052%	2,416	-0.735%
2025-06-02	9.5300	9.5300	9.5300	9.5300	0.000%	225	-0.787%
2025-05-30	9.5250	9.5400	9.5200	9.5300	+0.103%	5,134	-0.787%
2025-05-29	9.5102	9.5202	9.5100	9.5202	+0.106%	12,932	-0.685%
2025-05-28	9.5101	9.5101	9.5101	9.5101	-0.104%	150	-0.579%
2025-05-27	9.5200	9.5200	9.5200	9.5200	+0.053%	338	-0.683%
2025-05-23	9.5150	9.5150	9.5150	9.5150	+0.053%	21	-0.631%
2025-05-22	9.5100	9.5100	9.5100	9.5100	-0.105%	8	-0.578%
2025-05-21	9.5200	9.5200	9.5200	9.5200	-0.105%	238	-0.683%
2025-05-20	9.5200	9.5300	9.5200	9.5300	+0.210%	319	-0.787%
2025-05-19	9.5100	9.5100	9.5100	9.5100	0.000%	999	-0.578%
2025-05-16	9.5100	9.5200	9.5100	9.5100	+0.105%	1,074	-0.578%
2025-05-15	9.5000	9.5000	9.5000	9.5000	-0.095%	83	-0.474%
2025-05-14	9.4900	9.5090	9.4900	9.5090	+0.156%	603	-0.568%
2025-05-13	9.5000	9.5000	9.4942	9.4942	+0.097%	1,248	-0.413%
2025-05-12	9.5000	9.5000	9.4810	9.4850	-0.315%	411	-0.316%
2025-05-09	9.5150	9.5150	9.5150	9.5150	+0.105%	1	-0.631%
2025-05-08	9.5150	9.5150	9.5050	9.5050	-0.053%	377	-0.526%
2025-05-07	9.5101	9.5200	9.5100	9.5100	0.000%	848	-0.578%
2025-05-06	9.5076	9.5100	9.5076	9.5100	+0.053%	215	-0.578%
2025-05-05	9.5100	9.5100	9.5050	9.5050	-0.053%	842	-0.526%
2025-05-02	9.5100	9.5150	9.5000	9.5100	-0.157%	12,581	-0.578%
2025-05-01	9.5200	9.5250	9.5200	9.5250	-0.052%	198	-0.735%
2025-04-30	9.5200	9.5300	9.5200	9.5300	+0.001%	306	-0.787%
2025-04-29	9.5300	9.5300	9.5299	9.5299	+0.157%	230	-0.786%
2025-04-28	9.5200	9.5200	9.5100	9.5150	+0.158%	527	-0.631%
2025-04-25	9.5000	9.5000	9.5000	9.5000	-0.053%	208	-0.474%
2025-04-24	9.4901	9.5050	9.4900	9.5050	+0.206%	853	-0.526%
2025-04-23	9.4800	9.4900	9.4800	9.4855	-0.047%	582	-0.322%
2025-04-22	9.4950	9.4950	9.4800	9.4900	0.000%	2,983	-0.369%
2025-04-21	9.4900	9.4901	9.4800	9.4900	+0.105%	29,731	-0.369%
2025-04-17	9.4809	9.4809	9.4800	9.4800	+0.106%	588	-0.264%
2025-04-16	9.4900	9.4900	9.4700	9.4700	-0.053%	886	-0.158%
2025-04-15	9.4600	9.4800	9.4600	9.4750	+0.063%	11,752	-0.211%
2025-04-14	9.4601	9.4690	9.4601	9.4690	+0.254%	567	-0.148%
2025-04-11	9.4450	9.4450	9.4450	9.4450	-0.211%	427	+0.106%
2025-04-10	9.4800	9.4800	9.4500	9.4650	-0.106%	14,806	-0.106%
2025-04-09	9.4600	9.4800	9.4600	9.4750	-0.105%	4,034	-0.211%
2025-04-08	9.4801	9.4850	9.4500	9.4850	+0.053%	13,774	-0.316%
2025-04-07	9.4700	9.4800	9.4700	9.4800	-0.211%	304	-0.264%
2025-04-04	9.5100	9.5100	9.5000	9.5000	-0.105%	66,181	-0.474%
2025-04-03	9.5000	9.5100	9.5000	9.5100	+0.264%	384	-0.578%
2025-04-02	9.4850	9.4850	9.4850	9.4850	-0.053%	0	-0.316%
2025-04-01	9.4800	9.4900	9.4800	9.4900	+0.201%	455	-0.369%
2025-03-31	9.4700	9.4850	9.4700	9.4710	-0.095%	3,477	-0.169%
2025-03-28	9.4700	9.4800	9.4700	9.4800	+0.106%	346,111	-0.264%
2025-03-27	9.4700	9.4700	9.4700	9.4700	+0.053%	1	-0.158%
2025-03-26	9.4500	9.4799	9.4500	9.4650	0.000%	1,920	-0.106%
2025-03-25	9.4500	9.4650	9.4500	9.4650	+0.148%	252,437	-0.106%
2025-03-24	9.4500	9.4600	9.4500	9.4510	-0.201%	3,316	+0.042%
2025-03-21	9.4600	9.4700	9.4600	9.4700	+0.053%	2,395	-0.158%
2025-03-20	9.4650	9.4650	9.4500	9.4650	+0.159%	3,150	-0.106%
2025-03-19	9.4500	9.4600	9.4400	9.4500	+0.308%	2,594	+0.053%
2025-03-18	9.4500	9.4500	9.4210	9.4210	-0.307%	1,449	+0.361%
2025-03-17	9.4500	9.4500	9.4500	9.4500	0.000%	102	+0.053%
2025-03-14	9.4500	9.4500	9.4500	9.4500	-0.211%	1,632	+0.053%
2025-03-13	9.4700	9.4700	9.4700	9.4700	+0.212%	1,307	-0.158%
2025-03-12	9.4800	9.4800	9.4500	9.4500	-0.116%	229,389	+0.053%
2025-03-11	9.4830	9.4899	9.4601	9.4610	-0.148%	3,695	-0.063%
2025-03-10	9.4750	9.4750	9.4750	9.4750	-0.042%	575	-0.211%
2025-03-07	9.4650	9.4790	9.4500	9.4790	+0.148%	3,162	-0.253%
2025-03-06	9.4650	9.4790	9.4650	9.4650	0.000%	784	-0.106%
2025-03-05	9.4700	9.4700	9.4500	9.4650	+0.053%	15,452	-0.106%
2025-03-04	9.4800	9.4800	9.4600	9.4600	0.000%	342,457	-0.053%
2025-03-03	9.4700	9.4700	9.4600	9.4600	0.000%	1,165	-0.053%
2025-02-28	9.4500	9.4600	9.4500	9.4600	+0.169%	1,564	-0.053%
2025-02-27	9.4400	9.4500	9.4400	9.4440	+0.042%	3,809	+0.116%
2025-02-26	9.4400	9.4400	9.4400	9.4400	-0.053%	3,060	+0.159%
2025-02-25	9.4400	9.4500	9.4400	9.4450	+0.159%	1,714	+0.106%
2025-02-24	9.4400	9.4400	9.4300	9.4300	0.000%	1,303	+0.265%
2025-02-21	9.4300	9.4301	9.4300	9.4300	0.000%	756	+0.265%
2025-02-20	9.4201	9.4300	9.4200	9.4300	+0.012%	2,192	+0.265%
2025-02-19	9.4100	9.4289	9.4100	9.4289	+0.092%	112	+0.277%
2025-02-18	9.4100	9.4300	9.4100	9.4202	-0.051%	335	+0.369%
2025-02-14	9.4200	9.4250	9.4200	9.4250	+0.266%	1,121	+0.318%
2025-02-13	9.4150	9.4150	9.4000	9.4000	-0.106%	350	+0.585%
2025-02-12	9.4000	9.4100	9.4000	9.4100	-0.053%	1,045	+0.478%
2025-02-11	9.4100	9.4200	9.4000	9.4150	+0.149%	3,072	+0.425%
2025-02-10	9.4100	9.4100	9.4000	9.4010	0.000%	897	+0.574%
2025-02-07	9.4199	9.4199	9.4000	9.4010	-0.202%	2,065	+0.574%
2025-02-06	9.4100	9.4200	9.4100	9.4200	+0.106%	396	+0.372%
2025-02-05	9.4100	9.4300	9.4100	9.4100	0.000%	1,208	+0.478%
2025-02-04	9.4000	9.4100	9.4000	9.4100	+0.106%	183	+0.478%
2025-02-03	9.4100	9.4100	9.4000	9.4000	-0.097%	1,644	+0.585%
2025-01-31	9.4165	9.4165	9.4000	9.4091	+0.193%	1,253	+0.488%
2025-01-30	9.4000	9.4200	9.3901	9.3910	+0.011%	707	+0.682%
2025-01-29	9.3900	9.3900	9.3900	9.3900	-0.011%	0	+0.692%
2025-01-28	9.4000	9.4000	9.3900	9.3910	+0.011%	1,710	+0.682%
2025-01-27	9.4100	9.4100	9.3900	9.3900	+0.107%	140,470	+0.692%
2025-01-24	9.3800	9.4000	9.3800	9.3800	-0.106%	1,952	+0.800%
2025-01-23	9.3900	9.3900	9.3900	9.3900	+0.034%	2,011	+0.692%
2025-01-22	9.3990	9.3990	9.3868	9.3868	-0.140%	1,345	+0.727%
2025-01-21	9.3800	9.4000	9.3800	9.4000	+0.011%	479	+0.585%
2025-01-17	9.3900	9.3990	9.3800	9.3990	+0.096%	743	+0.596%
2025-01-16	9.3800	9.3900	9.3800	9.3900	+0.053%	1,250	+0.692%
2025-01-15	9.3700	9.3850	9.3700	9.3850	+0.214%	205	+0.746%
2025-01-14	9.3500	9.3650	9.3500	9.3650	+0.150%	110	+0.961%
2025-01-13	9.3500	9.3600	9.3500	9.3510	0.000%	1,846	+1.112%
2025-01-10	9.3800	9.3800	9.3501	9.3510	-0.107%	1,126	+1.112%
2025-01-08	9.3600	9.3700	9.3600	9.3610	-0.042%	1,625	+1.004%
2025-01-07	9.3500	9.3649	9.3500	9.3649	-0.012%	815	+0.962%
2025-01-06	9.3660	9.3660	9.3660	9.3660	+0.011%	172	+0.950%
2025-01-03	9.3890	9.3890	9.3600	9.3650	-0.053%	2,743	+0.961%
2025-01-02	9.3600	9.3700	9.3600	9.3700	+0.053%	443	+0.907%
2024-12-31	9.3700	9.3700	9.3610	9.3650	0.000%	2,141	+0.961%
2024-12-30	9.3500	9.3650	9.3500	9.3650	+0.107%	835	+0.961%
2024-12-27	9.3500	9.3550	9.3500	9.3550	0.000%	122	+1.069%
2024-12-26	9.3459	9.3550	9.3459	9.3550	0.000%	364	+1.069%
2024-12-24	9.3400	9.3550	9.3400	9.3550	0.000%	155	+1.069%
2024-12-23	9.3400	9.3550	9.3400	9.3550	0.000%	642	+1.069%
2024-12-20	9.3550	9.3550	9.3550	9.3550	+0.107%	706	+1.069%
2024-12-19	9.3400	9.3450	9.3400	9.3450	-0.106%	1,217	+1.177%
2024-12-18	9.3650	9.3650	9.3100	9.3549	+0.042%	1,902	+1.070%
2024-12-17	9.3800	9.3800	9.3500	9.3510	+0.011%	4,702	+1.112%
2024-12-16	9.3600	9.3600	9.3300	9.3500	-0.011%	321,156	+1.123%
2024-12-13	9.3800	9.3800	9.3500	9.3510	-0.107%	3,571	+1.112%
2024-12-12	9.3694	9.3800	9.3610	9.3610	-0.952%	2,026	+1.004%
2024-12-11	9.4591	9.4591	9.4510	9.4510	0.000%	950	+0.042%
2024-12-10	9.4500	9.4600	9.4500	9.4510	0.000%	2,118	+0.042%
2024-12-09	9.4510	9.4510	9.4510	9.4510	-0.148%	266	+0.042%
2024-12-06	9.4700	9.4790	9.4520	9.4650	+0.265%	10,362	-0.106%
2024-12-05	9.4600	9.4700	9.4400	9.4400	-0.264%	315,982	+0.159%
2024-12-04	9.4500	9.4650	9.4500	9.4650	+0.106%	2,227	-0.106%
2024-12-03	9.4400	9.4554	9.4400	9.4550	0.000%	304	0.000%
2024-12-02	9.4400	9.4550	9.4400	9.4550	0.000%	133	0.000%
2024-11-29	9.4400	9.4550	9.4400	9.4550	+0.106%	377	0.000%
2024-11-27	9.4300	9.4450	9.4300	9.4450	+0.106%	1,629	+0.106%
2024-11-26	9.4200	9.4350	9.4200	9.4350	-0.106%	118	+0.212%
2024-11-25	9.4200	9.4450	9.4200	9.4450	+0.107%	1,674	+0.106%
2024-11-22	9.4200	9.4349	9.4200	9.4349	+0.105%	705	+0.213%
2024-11-21	9.4338	9.4338	9.4202	9.4250	-0.106%	1,364	+0.318%
2024-11-20	9.4300	9.4350	9.4300	9.4350	0.000%	2,372	+0.212%
2024-11-19	9.4300	9.4350	9.4300	9.4350	+0.105%	3,975	+0.212%
2024-11-18	9.4300	9.4300	9.4100	9.4251	+0.053%	5,920	+0.317%
2024-11-15	9.4200	9.4201	9.4200	9.4201	+0.054%	410	+0.370%
2024-11-14	9.4250	9.4250	9.4150	9.4150	-0.106%	1,266	+0.425%
2024-11-13	9.4200	9.4250	9.4200	9.4250	0.000%	1,150	+0.318%
2024-11-12	9.4200	9.4250	9.4200	9.4250	0.000%	1,416	+0.318%
2024-11-11	9.4200	9.4250	9.4107	9.4250	-0.106%	2,176	+0.318%
2024-11-08	9.4346	9.4350	9.4346	9.4350	+0.051%	283	+0.212%
2024-11-07	9.4300	9.4302	9.4200	9.4302	+0.108%	308,323	+0.263%
2024-11-06	9.4300	9.4300	9.4100	9.4200	-0.001%	2,294	+0.372%
2024-11-05	9.4100	9.4201	9.4100	9.4201	-0.052%	2,381	+0.370%
2024-11-04	9.3400	9.4250	9.3400	9.4250	+0.106%	453	+0.318%
2024-11-01	9.4100	9.4150	9.4100	9.4150	+0.160%	2,631	+0.425%
2024-10-31	9.4204	9.4204	9.3900	9.4000	-0.265%	8,996	+0.585%
2024-10-30	9.4228	9.4250	9.4228	9.4250	+0.052%	878	+0.318%
2024-10-29	9.4000	9.4233	9.4000	9.4201	-0.052%	40,620	+0.370%
2024-10-28	9.4000	9.4250	9.4000	9.4250	+0.159%	3,128	+0.318%
2024-10-25	9.4100	9.4101	9.4100	9.4100	-0.106%	1,648	+0.478%
2024-10-24	9.4100	9.4200	9.4100	9.4200	-0.053%	9,089	+0.372%
2024-10-23	9.4250	9.4250	9.4250	9.4250	0.000%	21	+0.318%
2024-10-22	9.3900	9.4250	9.3900	9.4250	0.000%	4,076	+0.318%
2024-10-21	9.4400	9.4400	9.4200	9.4250	-0.106%	130,039	+0.318%
2024-10-18	9.4500	9.4800	9.4350	9.4350	0.000%	374,605	+0.212%
2024-10-17	9.4350	9.4350	9.4350	9.4350	0.000%	493	+0.212%
2024-10-16	9.4000	9.4350	9.4000	9.4350	+0.158%	131	+0.212%
2024-10-15	9.4100	9.4201	9.4100	9.4201	+1.291%	915	+0.370%
2024-10-14	9.2800	9.3200	9.2800	9.3000	-0.215%	351,840	+1.667%
2024-10-11	9.3700	9.3700	9.3200	9.3200	-0.321%	6,313	+1.448%
2024-10-10	9.3400	9.3500	9.3100	9.3500	-0.320%	2,892	+1.123%
2024-10-09	9.3800	9.3800	9.3400	9.3800	-0.266%	3,871	+0.800%
2024-10-08	9.4050	9.4050	9.4050	9.4050	+0.374%	209	+0.532%
2024-10-07	9.4042	9.4042	9.3700	9.3700	-0.636%	586	+0.907%
2024-10-04	9.4600	9.4600	9.4100	9.4300	-0.945%	5,467	+0.265%
2024-10-03	9.5686	9.5812	9.5200	9.5200	-0.885%	1,150	-0.683%
2024-10-02	9.6000	9.6050	9.5905	9.6050	-0.260%	1,865	-1.562%
2024-10-01	9.6600	9.6600	9.6300	9.6300	+0.180%	8,319	-1.817%
2024-09-30	9.6100	9.6127	9.6100	9.6127	-0.287%	523	-1.641%
2024-09-27	9.6105	9.6404	9.6105	9.6404	+0.366%	264	-1.923%
2024-09-26	9.6000	9.6100	9.6000	9.6052	-0.037%	8,130	-1.564%
2024-09-25	9.6100	9.6100	9.6088	9.6088	-0.328%	2,385	-1.601%
2024-09-24	9.6599	9.6599	9.6404	9.6404	-0.151%	3,612	-1.923%
2024-09-23	9.6000	9.6550	9.5900	9.6550	-0.053%	317,566	-2.071%
2024-09-20	9.6600	9.6601	9.6600	9.6601	-0.055%	257	-2.123%
2024-09-19	9.6800	9.6800	9.6654	9.6654	-0.967%	10,203	-2.177%
2024-09-18	9.7600	9.8399	9.7200	9.7598	-0.664%	1,757	-3.123%
2024-09-17	9.8100	9.8250	9.8100	9.8250	-0.154%	104	-3.766%
2024-09-16	9.7800	9.8402	9.7800	9.8402	+0.482%	3,159	-3.915%
2024-09-13	9.7700	9.7930	9.7700	9.7930	+0.258%	1,435	-3.451%
2024-09-12	9.7500	9.7678	9.7500	9.7678	-0.280%	6,223	-3.202%
2024-09-11	9.7850	9.7952	9.7800	9.7952	+0.132%	3,515	-3.473%
2024-09-10	9.7900	9.7900	9.7800	9.7823	+0.287%	12,716	-3.346%
2024-09-09	9.7500	9.7543	9.7500	9.7543	+0.157%	121	-3.068%
2024-09-06	9.7500	9.8100	9.7303	9.7390	+0.505%	3,168	-2.916%
2024-09-05	9.7100	9.7299	9.6850	9.6901	+0.153%	320,387	-2.426%
2024-09-04	9.6600	9.6753	9.6600	9.6753	+0.995%	9,016	-2.277%
2024-09-03	9.6000	9.6000	9.5800	9.5800	+0.427%	3,939	-1.305%
2024-08-30	9.5108	9.5393	9.5108	9.5393	-0.494%	612	-0.884%
2024-08-29	9.4000	9.6100	8.9350	9.5867	-0.243%	373,602	-1.374%
2024-08-28	9.6300	9.6300	9.6101	9.6101	+0.050%	3,846	-1.614%
2024-08-27	9.5800	9.6200	9.5800	9.6053	-0.308%	2,817	-1.565%
2024-08-26	9.6400	9.6400	9.5917	9.6350	-0.053%	264	-1.868%
2024-08-23	9.6100	9.6401	9.6100	9.6401	+0.573%	2,575	-1.920%
2024-08-22	9.5800	9.5900	9.5800	9.5852	-0.584%	2,517	-1.358%
2024-08-21	9.6415	9.6415	9.6415	9.6415	+0.117%	89	-1.934%
2024-08-20	9.6200	9.6302	9.6000	9.6302	+0.367%	5,063	-1.819%
2024-08-19	9.5500	9.5950	9.5200	9.5950	+0.364%	12,327	-1.459%
2024-08-16	9.5602	9.5602	9.5602	9.5602	+0.262%	164	-1.100%
2024-08-15	9.5100	9.5352	9.5100	9.5352	-0.668%	2,401	-0.841%
2024-08-14	9.6000	9.6000	9.5993	9.5993	+0.462%	12,183	-1.503%
2024-08-13	9.5500	9.5552	9.5500	9.5552	+0.631%	1,070	-1.049%
2024-08-12	9.4953	9.4953	9.4953	9.4953	+0.055%	11	-0.424%
2024-08-09	9.4800	9.4901	9.4800	9.4901	+0.689%	2,007	-0.370%
2024-08-08	9.4100	9.4252	9.4100	9.4252	+0.046%	1,564	+0.316%
2024-08-07	9.4600	9.4900	9.4209	9.4209	-1.087%	8,587	+0.362%
2024-08-06	9.5244	9.5244	9.5244	9.5244	-1.174%	111	-0.729%
2024-08-05	9.5900	9.6375	9.5700	9.6375	+0.234%	5,737	-1.894%
2024-08-02	9.5500	9.6150	9.5500	9.6150	+1.800%	413	-1.664%
2024-08-01	9.4300	9.4450	9.4300	9.4450	+0.639%	135	+0.106%
2024-07-31	9.3400	9.3850	9.3300	9.3850	+0.751%	9,826	+0.746%
2024-07-30	9.2900	9.3237	9.2900	9.3150	+0.214%	522	+1.503%
2024-07-29	9.2600	9.3100	9.2400	9.2951	+0.217%	11,042	+1.720%
2024-07-26	8.9500	9.2750	8.9500	9.2750	+0.706%	15,795	+1.941%
2024-07-25	9.1200	9.2100	9.1200	9.2100	-0.054%	3,946	+2.660%
2024-07-24	9.2600	9.2600	9.2100	9.2150	-0.545%	10,726	+2.604%
2024-07-23	9.2800	9.2900	9.2400	9.2655	-0.078%	367,860	+2.045%
2024-07-22	9.2700	9.2727	9.2307	9.2727	-0.132%	1,451	+1.966%
2024-07-19	9.2600	9.2850	9.2500	9.2850	-0.413%	17,493	+1.831%
2024-07-18	9.3480	9.3480	9.3000	9.3235	-0.443%	6,936	+1.410%
2024-07-17	9.3650	9.3650	9.3650	9.3650	+0.375%	122	+0.961%
2024-07-16	9.3200	9.3309	9.3200	9.3300	+0.539%	3,315	+1.340%
2024-07-15	9.2610	9.2800	9.2610	9.2800	-0.950%	1,311	+1.886%
2024-07-12	9.3100	9.3690	9.3100	9.3690	+0.634%	4,118	+0.918%
2024-07-11	9.3000	9.3100	9.3000	9.3100	+0.323%	2,094	+1.557%
2024-07-10	9.2900	9.3000	9.2800	9.2800	-0.161%	2,828	+1.886%
2024-07-09	9.2900	9.3100	9.2900	9.2950	0.000%	390,031	+1.721%
2024-07-08	9.2800	9.3100	9.2800	9.2950	-0.268%	2,815	+1.721%
2024-07-05	9.3100	9.3300	9.3100	9.3200	+0.539%	343,884	+1.448%
2024-07-03	9.2700	9.2800	9.2700	9.2700	+0.980%	662	+1.996%
2024-07-02	9.2000	9.2000	9.1600	9.1800	+0.328%	2,961	+2.996%
2024-07-01	9.1600	9.1600	9.1410	9.1500	-1.188%	3,158	+3.333%
2024-06-28	9.3900	9.3900	9.2600	9.2600	-1.068%	280	+2.106%
2024-06-27	9.3800	9.3800	9.3600	9.3600	+0.214%	2,238	+1.015%
2024-06-26	9.3600	9.3600	9.3400	9.3400	-0.954%	2,446	+1.231%
2024-06-25	9.4200	9.4400	9.4200	9.4300	+0.106%	2,160	+0.265%
2024-06-24	9.4100	9.4296	9.4100	9.4200	+0.213%	2,438	+0.372%
2024-06-21	9.4100	9.4100	9.4000	9.4000	+0.106%	4,385	+0.585%
2024-06-20	9.3800	9.4050	9.3800	9.3900	-0.530%	2,198	+0.692%
2024-06-18	9.4124	9.4400	9.4100	9.4400	+0.640%	3,519	+0.159%
2024-06-17	9.3700	9.3800	9.3700	9.3800	-0.541%	724	+0.800%
2024-06-14	9.4400	9.4401	9.4300	9.4310	+0.173%	3,793	+0.254%
2024-06-13	9.4100	9.4147	9.4100	9.4147	+0.359%	1,638	+0.428%
2024-06-12	9.4550	9.4550	9.3800	9.3810	+0.536%	11,938	+0.789%
2024-06-11	9.3310	9.3310	9.3310	9.3310	+0.767%	310	+1.329%
2024-06-10	9.2800	9.2800	9.2600	9.2600	-0.644%	3,475	+2.106%
2024-06-07	9.3300	9.3301	9.3200	9.3200	-1.062%	5,456	+1.448%
2024-06-06	9.4400	9.4500	9.4200	9.4200	0.000%	383,559	+0.372%
2024-06-05	9.4300	9.4300	9.4200	9.4200	+0.106%	2,077	+0.372%
2024-06-04	9.4300	9.4300	9.4100	9.4100	-0.011%	13,235	+0.478%
2024-06-03	9.4110	9.4110	9.4110	9.4110	+0.117%	173	+0.468%
2024-05-31	9.4100	9.4150	9.3900	9.4000	+0.106%	21,228	+0.585%
2024-05-30	9.3600	9.4100	9.3600	9.3900	-0.106%	9,888	+0.692%
2024-05-29	9.3900	9.4000	9.3800	9.4000	-0.607%	363,205	+0.585%
2024-05-28	9.4574	9.4574	9.4574	9.4574	-0.814%	158	-0.025%
2024-05-24	9.5300	9.5400	9.5300	9.5350	-0.052%	1,710	-0.839%
2024-05-23	9.5200	9.5400	9.5200	9.5400	-0.313%	1,352	-0.891%
2024-05-22	9.5600	9.5700	9.5500	9.5700	+0.094%	9,181	-1.202%
2024-05-21	9.5700	9.5800	9.5600	9.5610	+0.315%	3,628	-1.109%
2024-05-20	9.5301	9.5402	9.5200	9.5310	-0.199%	4,768	-0.797%
2024-05-17	9.5500	9.5600	9.5500	9.5500	-0.417%	2,205	-0.995%
2024-05-16	9.6100	9.6100	9.5900	9.5900	-0.156%	385,329	-1.408%
2024-05-15	9.6100	9.6100	9.6050	9.6050	+0.261%	1,413	-1.562%
2024-05-14	9.6000	9.6000	9.5800	9.5800	-0.104%	3,522	-1.305%
2024-05-13	9.5900	9.5900	9.5900	9.5900	0.000%	157	-1.408%
2024-05-10	9.5900	9.5900	9.5900	9.5900	+0.104%	658	-1.408%
2024-05-09	9.6000	9.6000	9.5800	9.5800	-0.053%	322	-1.305%
2024-05-08	9.5900	9.5900	9.5800	9.5851	+0.053%	2,932	-1.357%
2024-05-07	9.5900	9.5900	9.5800	9.5800	-0.104%	3,518	-1.305%
2024-05-06	9.5800	9.5950	9.5800	9.5900	0.000%	1,291	-1.408%
2024-05-03	9.5800	9.5900	9.5800	9.5900	+0.156%	559	-1.408%
2024-05-02	9.5751	9.5751	9.5751	9.5751	+0.158%	10	-1.254%
2024-05-01	9.5697	9.5697	9.5600	9.5600	0.000%	809	-1.098%
2024-04-30	9.5600	9.5600	9.5600	9.5600	0.000%	96	-1.098%
2024-04-29	9.5600	9.5600	9.5600	9.5600	0.000%	377	-1.098%
2024-04-26	9.5500	9.5600	9.5500	9.5600	+0.052%	1,762	-1.098%
2024-04-25	9.5400	9.5550	9.5400	9.5550	-0.052%	671	-1.047%
2024-04-24	9.5600	9.5600	9.5600	9.5600	0.000%	1,752	-1.098%
2024-04-23	9.5500	9.5600	9.5500	9.5600	0.000%	4,480	-1.098%
2024-04-22	9.5300	9.5600	9.5300	9.5600	+0.105%	532	-1.098%
2024-04-19	9.5500	9.5500	9.5400	9.5500	0.000%	2,577	-0.995%
2024-04-18	9.5400	9.5500	9.5400	9.5500	0.000%	409	-0.995%
2024-04-17	9.5500	9.5500	9.5500	9.5500	+0.105%	759	-0.995%
2024-04-16	9.5600	9.5600	9.5400	9.5400	-0.105%	978	-0.891%
2024-04-15	9.5500	9.5500	9.5461	9.5500	+0.105%	17,685	-0.995%
2024-04-12	9.5600	9.5600	9.5400	9.5400	-0.103%	6,805	-0.891%
2024-04-11	9.5500	9.5500	9.5498	9.5498	0.000%	3,945	-0.993%
2024-04-10	9.5444	9.5500	9.5444	9.5498	-0.187%	2,789	-0.993%
2024-04-09	9.5600	9.5700	9.5600	9.5677	+0.029%	364,406	-1.178%
2024-04-08	9.5649	9.5649	9.5649	9.5649	-0.159%	490	-1.149%
2024-04-05	9.6000	9.6000	9.5801	9.5801	-0.413%	9,133	-1.306%
2024-04-04	9.5900	9.6198	9.5900	9.6198	+0.311%	3,018	-1.713%
2024-04-03	9.5600	9.5900	9.5600	9.5900	+0.052%	5,510	-1.408%
2024-04-02	9.5700	9.5850	9.5700	9.5850	-0.156%	42,013	-1.356%
2024-04-01	9.6200	9.6200	9.6000	9.6000	-1.336%	22,178	-1.510%
2024-03-28	9.7400	9.7500	9.7300	9.7300	+0.206%	4,023	-2.826%
2024-03-27	9.7100	9.7300	9.7000	9.7100	+0.206%	353,375	-2.626%
2024-03-26	9.7100	9.7100	9.6900	9.6900	-0.206%	5,723	-2.425%
2024-03-25	9.7100	9.7100	9.7100	9.7100	-0.051%	125	-2.626%
2024-03-22	9.7150	9.7150	9.7150	9.7150	+0.103%	120	-2.676%
2024-03-21	9.7100	9.7100	9.7050	9.7050	+0.123%	295	-2.576%
2024-03-20	9.6900	9.7000	9.6702	9.6931	+0.032%	340,047	-2.456%
2024-03-19	9.6600	9.6900	9.6600	9.6900	+0.311%	1,561	-2.425%
2024-03-18	9.6700	9.6700	9.6500	9.6600	-0.207%	1,041	-2.122%
2024-03-15	9.6800	9.6900	9.6800	9.6800	-0.103%	5,963	-2.324%
2024-03-14	9.7400	9.7400	9.6900	9.6900	-1.524%	6,352	-2.425%
2024-03-13	9.8500	9.8600	9.8400	9.8400	-0.405%	6,918	-3.913%
2024-03-12	9.8900	9.9000	9.8800	9.8800	-0.604%	12,064	-4.302%
2024-03-11	9.9600	9.9600	9.9400	9.9400	-0.151%	6,606	-4.879%
2024-03-08	9.9500	9.9700	9.9400	9.9550	0.000%	2,922	-5.023%
2024-03-07	9.9700	9.9700	9.9300	9.9550	+0.050%	10,057	-5.023%
2024-03-06	9.9200	9.9500	9.9200	9.9500	+0.404%	2,916	-4.975%
2024-03-05	9.8900	9.9100	9.8900	9.9100	+0.865%	17,265	-4.591%
2024-03-04	9.7900	9.8250	9.7900	9.8250	-0.304%	1,451	-3.766%
2024-03-01	9.7500	9.8550	9.7500	9.8550	+0.561%	13,496	-4.059%
2024-02-29	9.7600	9.8000	9.7600	9.8000	+0.358%	3,036	-3.520%
2024-02-28	9.7500	9.7800	9.7300	9.7650	+0.257%	332,817	-3.175%
2024-02-27	9.7400	9.7500	9.7400	9.7400	0.000%	613	-2.926%
2024-02-26	9.7400	9.7400	9.7349	9.7400	-0.050%	648	-2.926%
2024-02-23	9.7550	9.7800	9.7449	9.7449	-0.104%	21,223	-2.975%
2024-02-22	9.7300	9.7550	9.7300	9.7550	0.000%	307,812	-3.075%
2024-02-21	9.7500	9.7800	9.7500	9.7550	-0.111%	5,228	-3.075%
2024-02-20	9.7501	9.7658	9.7501	9.7658	+0.108%	899	-3.183%
2024-02-16	9.7496	9.7560	9.7200	9.7553	-0.457%	8,499	-3.078%
2024-02-15	9.7800	9.8001	9.7800	9.8001	+0.394%	4,017	-3.521%
2024-02-14	9.7500	9.7616	9.7400	9.7616	-0.102%	26,469	-3.141%
2024-02-13	9.7900	9.7900	9.7501	9.7716	-1.144%	15,145	-3.240%
2024-02-12	9.8500	9.8900	9.8422	9.8847	-0.088%	10,666	-4.347%
2024-02-09	9.8934	9.8934	9.8934	9.8934	-0.117%	1	-4.431%
2024-02-08	9.8800	9.9050	9.8800	9.9050	-0.500%	1,385	-4.543%
2024-02-07	9.9400	9.9548	9.9400	9.9548	+0.230%	870	-5.021%
2024-02-06	9.9643	9.9643	9.9320	9.9320	+0.657%	275	-4.803%
2024-02-05	9.8600	9.9000	9.8600	9.8672	-2.003%	4,751	-4.177%
2024-02-02	10.0689	10.0689	10.0689	10.0689	-1.305%	57	-6.097%
2024-02-01	10.1700	10.2500	10.1500	10.2020	+1.512%	28,005	-7.322%
2024-01-31	10.0400	10.1000	10.0200	10.0500	+0.690%	23,008	-5.920%
2024-01-30	9.9600	9.9811	9.9400	9.9811	+0.394%	6,396	-5.271%
2024-01-29	9.9050	9.9419	9.9050	9.9419	+1.138%	533	-4.897%
2024-01-26	10.7600	10.7600	9.8200	9.8300	-0.607%	58,964	-3.815%
2024-01-25	9.8500	9.8900	9.8500	9.8900	+0.608%	710,965	-4.398%
2024-01-24	9.8240	9.8302	9.8000	9.8302	-0.429%	57,369	-3.817%
2024-01-23	9.8600	9.8726	9.8600	9.8726	-0.478%	22,915	-4.230%
2024-01-22	9.9200	9.9200	9.9200	9.9200	+0.459%	84,614	-4.688%
2024-01-19	9.8500	9.8747	9.8500	9.8747	+0.149%	362	-4.250%
2024-01-18	9.8400	9.8600	9.8400	9.8600	-0.532%	6,938	-4.108%
2024-01-17	9.9100	9.9127	9.9100	9.9127	-0.224%	3,364	-4.617%
2024-01-16	9.9350	9.9350	9.9350	9.9350	-1.067%	6	-4.831%
2024-01-12	10.0400	10.0421	10.0400	10.0421	+0.071%	59,671	-5.846%
2024-01-11	9.9700	10.0350	9.9700	10.0350	+0.354%	10,529	-5.780%
2024-01-10	9.9996	9.9996	9.9996	9.9996	-0.301%	4	-5.446%
2024-01-09	10.0298	10.0298	10.0298	10.0298	+0.003%	1	-5.731%
2024-01-08	10.0295	10.0295	10.0295	10.0295	+0.546%	57	-5.728%
2024-01-05	10.0300	10.0300	9.9750	9.9750	-0.647%	311	-5.213%
2024-01-04	10.0400	10.0400	10.0400	10.0400	-0.888%	2	-5.827%
2024-01-03	10.0600	10.1300	10.0600	10.1300	+0.247%	31,713	-6.663%
2024-01-02	10.1050	10.1050	10.1050	10.1050	-0.594%	9	-6.432%
2023-12-29	10.1654	10.1654	10.1654	10.1654	-0.486%	12	-6.988%
2023-12-28	10.2100	10.2150	10.2100	10.2150	-0.383%	1,597	-7.440%
2023-12-27	10.2543	10.2543	10.2543	10.2543	+1.127%	49	-7.795%
2023-12-26	10.1400	10.1400	10.1400	10.1400	-1.072%	20	-6.755%
2023-12-22	10.2400	10.2499	10.2400	10.2499	-0.147%	1,629	-7.755%
2023-12-21	10.2650	10.2650	10.2650	10.2650	-0.335%	2	-7.891%

.dark-mode .lrWp5B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lrWp5B{ color: #333333; background-color: white; border: 2px solid #333333; }FDTBFoundations Dynamic Income ETFstock BATS

FDTB
Foundations Dynamic Income ETF
stock BATS