Dark

FDVL
Foundations Dynamic Value ETF
stock BATS

Inactive

Jun 13, 2025

10.35USD0.000%(0.00)75

Pre-market

0.00USD-100.000%(-10.35)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-13	10.3450	10.3450	10.3450	10.3450	0.000%	75	0.000%
2025-06-12	10.3500	10.3590	10.3450	10.3450	+0.048%	3,300	0.000%
2025-06-11	10.3400	10.3400	10.3400	10.3400	+0.049%	901	+0.048%
2025-06-10	10.3500	10.3500	10.3349	10.3349	+0.052%	1,685	+0.098%
2025-06-09	10.3300	10.3300	10.3295	10.3295	-0.196%	1,257	+0.150%
2025-06-06	10.3400	10.3498	10.3400	10.3498	-0.004%	4,290	-0.046%
2025-06-05	10.3400	10.3502	10.3400	10.3502	-0.046%	9,429	-0.050%
2025-06-04	10.3600	10.3600	10.3500	10.3550	+0.008%	15,806	-0.097%
2025-06-03	10.3000	10.3542	10.3000	10.3542	+0.712%	4,177	-0.089%
2025-06-02	10.2600	10.2810	10.2300	10.2810	+0.033%	443	+0.623%
2025-05-30	10.2500	10.2776	10.2400	10.2776	+0.243%	18,067	+0.656%
2025-05-29	10.2200	10.2527	10.2200	10.2527	+0.376%	36,879	+0.900%
2025-05-28	10.2600	10.2600	10.2143	10.2143	-0.722%	456	+1.280%
2025-05-27	10.2500	10.2886	10.2500	10.2886	+1.548%	953	+0.548%
2025-05-23	10.1318	10.1318	10.1318	10.1318	-0.081%	57	+2.104%
2025-05-22	10.1900	10.1900	10.1400	10.1400	-0.531%	1,120	+2.022%
2025-05-21	10.1941	10.1941	10.1941	10.1941	-1.697%	353	+1.480%
2025-05-20	10.3500	10.3800	10.3500	10.3701	-0.221%	586	-0.242%
2025-05-19	10.3500	10.3931	10.3500	10.3931	+0.089%	2,570	-0.463%
2025-05-16	10.3300	10.3839	10.3300	10.3839	+0.800%	2,466	-0.375%
2025-05-15	10.2450	10.3015	10.2450	10.3015	+0.885%	1,384	+0.422%
2025-05-14	10.2250	10.2250	10.2000	10.2111	-0.640%	3,379	+1.311%
2025-05-13	10.2900	10.3000	10.2769	10.2769	-0.064%	2,985	+0.663%
2025-05-12	10.2400	10.2835	10.2400	10.2835	+2.172%	780	+0.598%
2025-05-09	10.0700	10.0700	10.0649	10.0649	-0.091%	213	+2.783%
2025-05-08	10.0900	10.1100	10.0741	10.0741	+0.579%	2,361	+2.689%
2025-05-07	10.0400	10.0400	10.0161	10.0161	+0.414%	2,976	+3.284%
2025-05-06	10.0000	10.0000	9.9748	9.9748	-0.552%	953	+3.711%
2025-05-05	10.0800	10.0800	10.0302	10.0302	-0.462%	2,497	+3.139%
2025-05-02	10.0100	10.0768	10.0100	10.0768	+1.409%	1,327	+2.662%
2025-05-01	10.0000	10.0000	9.9368	9.9368	-0.198%	376	+4.108%
2025-04-30	9.8800	9.9565	9.8800	9.9565	+0.209%	595	+3.902%
2025-04-29	9.8900	9.9357	9.8700	9.9357	+0.332%	2,345	+4.119%
2025-04-28	9.8900	9.9028	9.8700	9.9028	+0.409%	2,002	+4.465%
2025-04-25	9.8200	9.8625	9.8100	9.8625	-0.164%	1,355	+4.892%
2025-04-24	9.7600	9.8900	9.7600	9.8787	+1.424%	5,635	+4.720%
2025-04-23	9.8200	9.8800	9.7291	9.7400	+0.620%	2,181	+6.211%
2025-04-22	9.5900	9.7000	9.5900	9.6800	+2.110%	8,216	+6.870%
2025-04-21	9.5650	9.5650	9.4100	9.4800	-1.762%	74,784	+9.124%
2025-04-17	9.6900	9.7300	9.6500	9.6500	+0.416%	2,685	+7.202%
2025-04-16	9.6900	9.7200	9.6100	9.6100	-1.030%	4,145	+7.648%
2025-04-15	9.8300	9.8300	9.7100	9.7100	-0.410%	34,299	+6.540%
2025-04-14	9.7500	9.7700	9.7500	9.7500	+0.941%	1,870	+6.103%
2025-04-11	9.4900	9.6700	9.4900	9.6591	+1.889%	605	+7.101%
2025-04-10	9.5700	9.5900	9.3100	9.4800	-3.126%	23,315	+9.124%
2025-04-09	9.1800	9.7859	9.1800	9.7859	+6.600%	466	+5.713%
2025-04-08	9.5400	9.5700	9.1600	9.1800	-1.608%	89,887	+12.691%
2025-04-07	9.1700	9.5400	9.1700	9.3300	-0.639%	5,952	+10.879%
2025-04-04	9.5100	9.5300	9.3900	9.3900	-5.056%	483,483	+10.170%
2025-04-03	10.0600	10.0600	9.8900	9.8900	-4.074%	2,170	+4.601%
2025-04-02	10.2200	10.3100	10.2200	10.3100	+0.684%	743	+0.339%
2025-04-01	10.2300	10.2600	10.1900	10.2400	0.000%	3,572	+1.025%
2025-03-31	10.1500	10.2500	10.1300	10.2400	+0.685%	13,146	+1.025%
2025-03-28	10.2000	10.2100	10.1522	10.1703	-1.299%	2,110,902	+1.718%
2025-03-27	10.3041	10.3041	10.3041	10.3041	-0.175%	110	+0.397%
2025-03-26	10.3000	10.3222	10.3000	10.3222	-0.008%	365	+0.221%
2025-03-25	10.3400	10.3600	10.3230	10.3230	-0.310%	1,620	+0.213%
2025-03-24	10.3400	10.3551	10.3000	10.3551	+1.295%	679	-0.098%
2025-03-21	10.2227	10.2227	10.2227	10.2227	-0.405%	263	+1.196%
2025-03-20	10.2500	10.2643	10.2500	10.2643	-0.347%	490	+0.786%
2025-03-19	10.3100	10.3200	10.2900	10.3000	+0.821%	5,379	+0.437%
2025-03-18	10.2000	10.2200	10.1800	10.2161	-0.622%	9,087	+1.262%
2025-03-17	10.2100	10.3100	10.2100	10.2800	+1.131%	22,105	+0.632%
2025-03-14	10.1000	10.1800	10.1000	10.1650	+1.752%	9,948	+1.771%
2025-03-13	10.1100	10.1100	9.9900	9.9900	-0.794%	1,322	+3.554%
2025-03-12	10.1100	10.1100	10.0500	10.0700	-0.625%	38,591	+2.731%
2025-03-11	10.1400	10.1572	10.0900	10.1333	-1.090%	2,776	+2.089%
2025-03-10	10.3100	10.3400	10.2450	10.2450	-1.293%	803	+0.976%
2025-03-07	10.3800	10.3800	10.3792	10.3792	+0.945%	5,165	-0.330%
2025-03-06	10.2300	10.2900	10.2300	10.2820	-1.180%	9,863	+0.613%
2025-03-05	10.3100	10.4048	10.3100	10.4048	+0.986%	2,481	-0.575%
2025-03-04	10.3200	10.4300	10.2900	10.3032	-1.723%	2,156,525	+0.406%
2025-03-03	10.6400	10.6400	10.4800	10.4838	-0.768%	2,460	-1.324%
2025-02-28	10.5000	10.5649	10.4800	10.5649	+1.362%	3,914	-2.081%
2025-02-27	10.5300	10.5800	10.4229	10.4229	-0.829%	12,491	-0.747%
2025-02-26	10.6100	10.6200	10.5100	10.5100	-0.285%	3,173	-1.570%
2025-02-25	10.5600	10.5850	10.5400	10.5400	-0.095%	7,825	-1.850%
2025-02-24	10.6100	10.6399	10.5500	10.5500	-0.095%	7,149	-1.943%
2025-02-21	10.7300	10.7300	10.5600	10.5600	-1.859%	8,719	-2.036%
2025-02-20	10.7900	10.7900	10.7400	10.7600	-0.278%	15,820	-3.857%
2025-02-19	10.7800	10.8000	10.7800	10.7900	+0.093%	775	-4.124%
2025-02-18	10.7700	10.7800	10.7500	10.7800	+0.560%	3,467	-4.035%
2025-02-14	10.7800	10.7800	10.7200	10.7200	-0.324%	10,160	-3.498%
2025-02-13	10.6800	10.7548	10.6700	10.7548	+1.055%	2,554	-3.810%
2025-02-12	10.5900	10.6425	10.5900	10.6425	-0.615%	6,136	-2.795%
2025-02-11	10.6900	10.7084	10.6900	10.7084	+0.454%	8,812	-3.394%
2025-02-10	10.6400	10.6600	10.6400	10.6600	+0.282%	1,008	-2.955%
2025-02-07	10.6900	10.6900	10.6200	10.6300	-0.701%	11,331	-2.681%
2025-02-06	10.7300	10.7300	10.6400	10.7050	+0.140%	4,434	-3.363%
2025-02-05	10.7100	10.7100	10.6900	10.6900	+0.754%	6,008	-3.227%
2025-02-04	10.5800	10.6400	10.5700	10.6100	+0.284%	1,325	-2.498%
2025-02-03	10.4100	10.6300	10.4100	10.5800	-0.657%	8,892	-2.221%
2025-01-31	10.7700	10.8000	10.6500	10.6500	-0.838%	9,485	-2.864%
2025-01-30	10.7700	10.7701	10.7000	10.7400	+1.035%	3,857	-3.678%
2025-01-29	10.6500	10.6707	10.6100	10.6300	-0.478%	883	-2.681%
2025-01-28	10.6600	10.6811	10.6400	10.6811	+0.010%	7,649	-3.147%
2025-01-27	10.6600	10.6800	10.6600	10.6800	-0.559%	404,472	-3.137%
2025-01-24	10.7700	10.7700	10.7300	10.7400	-0.112%	5,397	-3.678%
2025-01-23	10.7400	10.7520	10.7200	10.7520	+0.769%	6,671	-3.785%
2025-01-22	10.7300	10.7300	10.6700	10.6700	-0.415%	4,884	-3.046%
2025-01-21	10.6950	10.7145	10.6900	10.7145	+1.367%	814	-3.449%
2025-01-17	10.5900	10.5900	10.5700	10.5700	+0.859%	683	-2.129%
2025-01-16	10.4800	10.4900	10.4710	10.4800	+0.479%	8,080	-1.288%
2025-01-15	10.4450	10.4500	10.4300	10.4300	+1.529%	754	-0.815%
2025-01-14	10.2729	10.2729	10.2729	10.2729	+0.817%	128	+0.702%
2025-01-13	10.1000	10.1897	10.1000	10.1897	+0.689%	1,217	+1.524%
2025-01-10	10.1500	10.1700	10.1200	10.1200	-1.470%	6,716	+2.223%
2025-01-08	10.2200	10.2900	10.2200	10.2710	+0.107%	5,470	+0.720%
2025-01-07	10.3200	10.3200	10.2600	10.2600	-0.774%	3,405	+0.828%
2025-01-06	10.4352	10.4352	10.3200	10.3400	+0.275%	2,480	+0.048%
2025-01-03	10.2500	10.3116	10.2500	10.3116	+1.041%	1,581	+0.324%
2025-01-02	10.3300	10.3440	10.2000	10.2054	-0.240%	1,692	+1.368%
2024-12-31	10.3900	10.3900	10.2000	10.2300	-0.141%	17,653	+1.124%
2024-12-30	10.1400	10.2600	10.1400	10.2444	-1.696%	2,252	+0.982%
2024-12-27	10.3900	10.4211	10.3900	10.4211	-1.091%	371	-0.730%
2024-12-26	10.5100	10.5361	10.5100	10.5361	+0.380%	1,871	-1.814%
2024-12-24	10.4400	10.4962	10.4300	10.4962	+1.022%	3,532	-1.441%
2024-12-23	10.3200	10.4100	10.3200	10.3900	+0.484%	9,669	-0.433%
2024-12-20	10.2500	10.4100	10.2500	10.3400	+0.388%	9,590	+0.048%
2024-12-19	10.3900	10.4200	10.3000	10.3000	-0.813%	27,411	+0.437%
2024-12-18	10.6700	10.6700	10.3844	10.3844	-2.534%	15,339	-0.379%
2024-12-17	10.6850	10.6850	10.6400	10.6544	-0.519%	25,376	-2.904%
2024-12-16	10.4600	10.7900	10.4600	10.7100	-0.451%	1,895,589	-3.408%
2024-12-13	10.7600	10.7600	10.7473	10.7585	+0.079%	467	-3.843%
2024-12-12	11.0800	11.0800	10.7200	10.7500	-17.052%	6,774	-3.767%
2024-12-11	13.0000	13.0100	12.9600	12.9600	-0.119%	678	-20.177%
2024-12-10	12.9700	12.9755	12.9700	12.9755	-0.566%	362	-20.273%
2024-12-09	13.0494	13.0494	13.0494	13.0494	-0.462%	241	-20.724%
2024-12-06	13.1600	13.1754	13.1000	13.1100	-0.076%	2,126	-21.091%
2024-12-05	13.1900	13.1900	13.1200	13.1200	-0.346%	1,563,660	-21.151%
2024-12-04	13.1400	13.1656	13.1400	13.1656	-0.028%	4,926	-21.424%
2024-12-03	13.1900	13.1900	13.1693	13.1693	-0.358%	796	-21.446%
2024-12-02	13.2166	13.2166	13.2166	13.2166	-0.429%	172	-21.727%
2024-11-29	13.2800	13.2801	13.2735	13.2735	+0.562%	2,209	-22.063%
2024-11-27	13.2400	13.2400	13.1993	13.1993	-0.249%	4,263	-21.625%
2024-11-26	13.2323	13.2323	13.2323	13.2323	+0.230%	300	-21.820%
2024-11-25	13.2000	13.2019	13.2000	13.2019	+0.766%	596	-21.640%
2024-11-22	13.0900	13.1015	13.0700	13.1015	+1.170%	3,889	-21.040%
2024-11-21	12.8400	12.9757	12.8400	12.9500	+1.172%	14,691	-20.116%
2024-11-20	12.7500	12.8000	12.7500	12.8000	+0.235%	12,795	-19.180%
2024-11-19	12.7900	12.7901	12.7700	12.7700	-0.312%	35,643	-18.990%
2024-11-18	12.8100	12.8400	12.8001	12.8100	+0.392%	12,318	-19.243%
2024-11-15	12.7500	12.7600	12.7500	12.7600	-0.700%	2,024	-18.926%
2024-11-14	12.8900	12.9000	12.8500	12.8500	-0.685%	4,480	-19.494%
2024-11-13	12.9601	12.9601	12.9386	12.9386	+0.144%	6,750	-20.045%
2024-11-12	12.9600	12.9600	12.9200	12.9200	-0.850%	4,920	-19.930%
2024-11-11	13.0669	13.0799	13.0308	13.0308	+0.315%	8,229	-20.611%
2024-11-08	12.9400	13.0100	12.9400	12.9899	+0.463%	7,695	-20.361%
2024-11-07	12.9500	12.9600	12.9300	12.9300	-0.228%	1,622,341	-19.992%
2024-11-06	12.9400	12.9595	12.9400	12.9595	+2.680%	5,370	-20.174%
2024-11-05	12.5900	12.6212	12.5900	12.6212	+0.987%	414	-18.035%
2024-11-04	12.5000	12.5000	12.4979	12.4979	-0.149%	175	-17.226%
2024-11-01	12.5346	12.5346	12.5166	12.5166	+0.133%	173	-17.350%
2024-10-31	12.5500	12.5500	12.5000	12.5000	-0.899%	4,297	-17.240%
2024-10-30	12.6400	12.6400	12.6134	12.6134	+0.024%	475	-17.984%
2024-10-29	12.6300	12.6400	12.6104	12.6104	-0.472%	4,053	-17.965%
2024-10-28	12.6702	12.6702	12.6702	12.6702	+0.398%	186	-18.352%
2024-10-25	12.6200	12.6200	12.6000	12.6200	-0.395%	722	-18.027%
2024-10-24	12.6600	12.6710	12.6400	12.6700	-0.236%	1,420	-18.350%
2024-10-23	12.7200	12.7200	12.7000	12.7000	-0.316%	360	-18.543%
2024-10-22	12.7402	12.7402	12.7402	12.7402	+0.002%	120	-18.800%
2024-10-21	12.7800	12.7800	12.7400	12.7400	-1.029%	1,732	-18.799%
2024-10-18	12.8400	12.8724	12.8400	12.8724	-0.059%	1,665,432	-19.634%
2024-10-17	12.8800	12.8900	12.8700	12.8800	+0.233%	6,602	-19.682%
2024-10-16	12.8400	12.8500	12.8400	12.8500	+0.626%	348	-19.494%
2024-10-15	12.8600	12.8800	12.7700	12.7700	-0.480%	14,248	-18.990%
2024-10-14	12.8000	12.8316	12.7900	12.8316	+0.719%	1,660,679	-19.379%
2024-10-11	12.7300	12.7500	12.7300	12.7400	+0.833%	1,335	-18.799%
2024-10-10	12.6200	12.6348	12.5900	12.6348	-0.353%	1,758	-18.123%
2024-10-09	12.6500	12.6795	12.6500	12.6795	+0.631%	386	-18.412%
2024-10-08	13.1100	13.1100	12.5492	12.6000	+0.478%	2,834	-17.897%
2024-10-07	12.6000	12.6100	12.5300	12.5400	-0.713%	2,862	-17.504%
2024-10-04	12.6300	12.6300	12.5800	12.6300	+0.718%	3,874	-18.092%
2024-10-03	12.5500	12.5650	12.5300	12.5400	-0.483%	3,236	-17.504%
2024-10-02	12.6008	12.6008	12.6008	12.6008	-0.152%	65	-17.902%
2024-10-01	12.6200	12.6300	12.5900	12.6200	-0.158%	2,580	-18.027%
2024-09-30	12.6100	12.6400	12.5600	12.6400	+0.079%	1,147	-18.157%
2024-09-27	12.6600	12.6600	12.6200	12.6300	+0.334%	755	-18.092%
2024-09-26	12.5800	12.5900	12.5700	12.5880	+0.559%	740	-17.819%
2024-09-25	12.5180	12.5180	12.5180	12.5180	-0.730%	165	-17.359%
2024-09-24	12.6100	12.6100	12.5803	12.6100	0.000%	595	-17.962%
2024-09-23	12.5900	12.6100	12.5600	12.6100	+0.574%	57,687	-17.962%
2024-09-20	12.5380	12.5380	12.5380	12.5380	-0.096%	68	-17.491%
2024-09-19	12.5200	12.5800	12.5200	12.5500	+0.965%	9,130	-17.570%
2024-09-18	12.4600	12.5300	12.4300	12.4300	-0.345%	2,736	-16.774%
2024-09-17	12.4730	12.4730	12.4730	12.4730	+0.265%	97	-17.061%
2024-09-16	12.4400	12.4400	12.4400	12.4400	+0.471%	1,796	-16.841%
2024-09-13	12.3300	12.3817	12.3300	12.3817	+0.841%	1,324	-16.449%
2024-09-12	12.2784	12.2784	12.2784	12.2784	+0.534%	78	-15.746%
2024-09-11	12.2132	12.2132	12.2132	12.2132	-0.137%	12	-15.297%
2024-09-10	12.1800	12.2300	12.1700	12.2300	+0.246%	411	-15.413%
2024-09-09	12.2200	12.2400	12.2000	12.2000	+0.910%	653	-15.205%
2024-09-06	12.1400	12.1500	12.0900	12.0900	-1.145%	1,639	-14.433%
2024-09-05	12.2300	12.2400	12.2300	12.2300	-0.972%	689	-15.413%
2024-09-04	12.3300	12.3500	12.3100	12.3500	0.000%	603	-16.235%
2024-09-03	12.3800	12.3800	12.3500	12.3500	-1.064%	880	-16.235%
2024-08-30	12.3800	12.4828	12.3700	12.4828	+0.668%	457	-17.126%
2024-08-29	12.4100	12.4300	12.3800	12.4000	+0.568%	1,334	-16.573%
2024-08-28	12.3700	12.3800	12.3100	12.3300	-0.162%	2,709	-16.099%
2024-08-27	12.3400	12.3600	12.3400	12.3500	-0.068%	1,050	-16.235%
2024-08-26	12.3700	12.3900	12.3584	12.3584	-0.036%	554	-16.292%
2024-08-23	12.3628	12.3628	12.3628	12.3628	+1.207%	37	-16.322%
2024-08-22	12.2154	12.2154	12.2154	12.2154	-0.303%	115	-15.312%
2024-08-21	12.2100	12.2525	12.2100	12.2525	+0.348%	410	-15.568%
2024-08-20	12.1900	12.2100	12.1800	12.2100	-0.147%	418	-15.274%
2024-08-19	12.2280	12.2280	12.2280	12.2280	+0.544%	62	-15.399%
2024-08-16	12.1618	12.1618	12.1618	12.1618	+0.315%	12	-14.939%
2024-08-15	12.1236	12.1236	12.1236	12.1236	+1.199%	18	-14.671%
2024-08-14	11.9500	12.0100	11.9500	11.9800	+0.419%	3,563	-13.648%
2024-08-13	11.8900	11.9400	11.8500	11.9300	+0.931%	4,167	-13.286%
2024-08-12	11.8400	11.8400	11.8100	11.8200	-0.535%	5,020	-12.479%
2024-08-09	11.8836	11.8836	11.8836	11.8836	+0.263%	11	-12.947%
2024-08-08	11.8500	11.8524	11.8500	11.8524	+1.450%	1,307	-12.718%
2024-08-07	11.6830	11.6830	11.6830	11.6830	-0.535%	6	-11.453%
2024-08-06	11.7700	11.7700	11.7458	11.7458	+0.909%	428	-11.926%
2024-08-05	11.6300	11.7000	11.6200	11.6400	-2.269%	3,361	-11.125%
2024-08-02	11.9103	11.9103	11.9103	11.9103	-1.470%	55	-13.142%
2024-08-01	12.0880	12.0880	12.0880	12.0880	-1.161%	61	-14.419%
2024-07-31	12.2400	12.2900	12.2300	12.2300	+0.658%	623	-15.413%
2024-07-30	12.1600	12.1600	12.1500	12.1500	+0.070%	546	-14.856%
2024-07-29	12.1415	12.1415	12.1415	12.1415	-0.021%	40	-14.796%
2024-07-26	12.1440	12.1440	12.1440	12.1440	+1.019%	16	-14.814%
2024-07-25	12.0215	12.0215	12.0215	12.0215	+0.402%	41	-13.946%
2024-07-24	12.0400	12.0400	11.9734	11.9734	-0.636%	153	-13.600%
2024-07-23	12.0900	12.0900	12.0500	12.0500	-0.166%	2,219	-14.149%
2024-07-22	12.0500	12.0700	12.0100	12.0700	+0.416%	9,727	-14.292%
2024-07-19	12.0500	12.0800	12.0200	12.0200	-0.743%	2,579	-13.935%
2024-07-18	12.1600	12.2400	12.1000	12.1100	-0.900%	7,721	-14.575%
2024-07-17	12.2150	12.2201	12.1900	12.2200	+0.246%	1,453	-15.344%
2024-07-16	12.1300	12.2000	12.1300	12.1900	+1.309%	7,468	-15.135%
2024-07-15	12.0550	12.0550	12.0325	12.0325	+0.375%	156	-14.025%
2024-07-12	12.0100	12.0100	11.9875	11.9875	+0.444%	848	-13.702%
2024-07-11	11.9200	11.9345	11.9200	11.9345	+0.913%	448	-13.319%
2024-07-10	11.8265	11.8265	11.8265	11.8265	+0.995%	22	-12.527%
2024-07-09	11.7300	11.7600	11.7100	11.7100	-0.085%	2,133,258	-11.657%
2024-07-08	11.7700	11.7700	11.7200	11.7200	-0.055%	8,078	-11.732%
2024-07-05	11.7000	11.7300	11.7000	11.7265	-0.115%	2,118,872	-11.781%
2024-07-03	11.7400	11.7400	11.7400	11.7400	+0.118%	153	-11.882%
2024-07-02	11.7262	11.7262	11.7262	11.7262	+0.293%	128	-11.779%
2024-07-01	11.6700	11.6920	11.6700	11.6920	-0.374%	638	-11.521%
2024-06-28	11.7700	11.7700	11.7000	11.7359	+0.393%	2,843	-11.852%
2024-06-27	11.6900	11.6900	11.6700	11.6900	-0.171%	863	-11.506%
2024-06-26	11.6900	11.7100	11.6900	11.7100	-0.309%	551	-11.657%
2024-06-25	11.7900	11.7900	11.7463	11.7463	-0.740%	1,397	-11.930%
2024-06-24	11.8400	11.8400	11.8339	11.8339	+0.538%	429	-12.582%
2024-06-21	11.7600	11.7706	11.7597	11.7706	+0.090%	643	-12.112%
2024-06-20	11.7800	11.7800	11.7600	11.7600	-0.024%	232	-12.032%
2024-06-18	11.7628	11.7628	11.7628	11.7628	+0.365%	220	-12.053%
2024-06-17	11.7100	11.7300	11.7100	11.7200	+0.774%	1,107	-11.732%
2024-06-14	11.6000	11.6300	11.6000	11.6300	-0.428%	653	-11.049%
2024-06-13	11.6806	11.6806	11.6300	11.6800	+0.086%	12,965	-11.430%
2024-06-12	11.7100	11.7100	11.6700	11.6700	+0.219%	11,182	-11.354%
2024-06-11	11.6445	11.6445	11.6445	11.6445	-0.381%	163	-11.160%
2024-06-10	11.6890	11.6890	11.6890	11.6890	+0.249%	60	-11.498%
2024-06-07	11.7000	11.7000	11.6600	11.6600	-0.257%	2,537	-11.278%
2024-06-06	11.7000	11.7000	11.6800	11.6900	-0.299%	2,176,631	-11.506%
2024-06-05	11.6600	11.7251	11.6600	11.7251	+0.558%	5,641	-11.770%
2024-06-04	11.5900	11.6700	11.5900	11.6600	-0.257%	36,808	-11.278%
2024-06-03	11.7900	11.7900	11.6300	11.6900	-0.341%	1,892	-11.506%
2024-05-31	11.5500	11.7300	11.5500	11.7300	+3.530%	51,387	-11.807%
2024-05-30	11.4300	11.5990	11.3300	11.3300	-1.694%	80,674	-8.694%
2024-05-29	11.5500	11.5500	11.5200	11.5252	-0.816%	2,153,248	-10.240%
2024-05-28	11.6200	11.6200	11.6200	11.6200	-0.599%	737	-10.972%
2024-05-24	11.6900	11.7200	11.6900	11.6900	+0.430%	1,851	-11.506%
2024-05-23	11.7900	11.7900	11.6400	11.6400	-1.105%	3,050	-11.125%
2024-05-22	11.8100	11.8100	11.7700	11.7700	-0.423%	3,246	-12.107%
2024-05-21	11.8300	11.8400	11.8200	11.8200	+0.085%	4,435	-12.479%
2024-05-20	11.8700	11.8700	11.8100	11.8100	-0.422%	18,023	-12.405%
2024-05-17	11.8502	11.8700	11.8502	11.8600	-0.080%	3,983	-12.774%
2024-05-16	11.9300	11.9300	11.8695	11.8695	-0.004%	2,114,223	-12.844%
2024-05-15	11.8600	11.9000	11.8500	11.8700	+0.935%	12,184	-12.848%
2024-05-14	11.6900	11.7600	11.6800	11.7600	+0.765%	5,994	-12.032%
2024-05-13	11.7500	11.7500	11.6700	11.6707	-0.080%	5,126	-11.359%
2024-05-10	11.6800	11.6900	11.6700	11.6800	+0.430%	9,440	-11.430%
2024-05-09	11.5800	11.6400	11.5800	11.6300	+0.867%	10,877	-11.049%
2024-05-08	11.5000	11.5500	11.5000	11.5300	+0.087%	18,498	-10.278%
2024-05-07	11.5500	11.5500	11.5200	11.5200	-0.087%	12,770	-10.200%
2024-05-06	11.4700	11.5300	11.4700	11.5300	+1.052%	17,500	-10.278%
2024-05-03	11.4100	11.4403	11.4100	11.4100	+0.617%	1,568	-9.334%
2024-05-02	11.3000	11.3400	11.2500	11.3400	+0.800%	1,083	-8.774%
2024-05-01	11.2300	11.3700	11.2300	11.2500	-0.089%	9,515	-8.044%
2024-04-30	11.3300	11.3500	11.2600	11.2600	-1.831%	540	-8.126%
2024-04-29	11.4900	11.4900	11.4200	11.4700	+0.438%	7,787	-9.808%
2024-04-26	11.4400	11.4600	11.4200	11.4200	+0.263%	6,962	-9.413%
2024-04-25	11.3400	11.3900	11.3399	11.3900	-0.263%	4,275	-9.175%
2024-04-24	11.3800	11.4300	11.3600	11.4200	+0.088%	8,922	-9.413%
2024-04-23	11.4150	11.4201	11.4100	11.4100	+1.063%	2,201	-9.334%
2024-04-22	11.2300	11.3600	11.2100	11.2900	+0.714%	4,650	-8.370%
2024-04-19	11.1600	11.2100	11.1600	11.2100	+0.448%	5,575	-7.716%
2024-04-18	11.1900	11.2300	11.1400	11.1600	+0.360%	24,242	-7.303%
2024-04-17	11.1298	11.1501	11.1101	11.1200	-0.180%	2,897	-6.969%
2024-04-16	11.1636	11.1800	11.1301	11.1400	-0.592%	4,582	-7.136%
2024-04-15	11.3100	11.3500	11.1900	11.2063	-1.033%	47,733	-7.686%
2024-04-12	11.3900	11.4100	11.3179	11.3233	-1.279%	22,769	-8.640%
2024-04-11	11.4500	11.5100	11.4100	11.4700	-0.179%	26,102	-9.808%
2024-04-10	11.4400	11.4906	11.4400	11.4906	-1.087%	15,642	-9.970%
2024-04-09	11.5500	11.6169	11.5400	11.6169	+0.146%	2,145,870	-10.949%
2024-04-08	11.6000	11.6000	11.6000	11.6000	+0.086%	577	-10.819%
2024-04-05	11.5300	11.6000	11.5300	11.5900	+0.540%	16,415	-10.742%
2024-04-04	11.7000	11.7000	11.5278	11.5278	-0.840%	2,429	-10.260%
2024-04-03	11.6300	11.6300	11.6100	11.6255	+0.134%	2,587	-11.015%
2024-04-02	11.6500	11.6500	11.6000	11.6100	-0.882%	2,717	-10.896%
2024-04-01	11.7133	11.7133	11.7133	11.7133	-0.478%	195	-11.682%
2024-03-28	11.7300	11.7696	11.7000	11.7696	+0.562%	14,114	-12.104%
2024-03-27	11.6200	11.7038	11.6200	11.7038	+1.156%	2,073,772	-11.610%
2024-03-26	11.5800	11.5990	11.5700	11.5700	-0.175%	31,719	-10.588%
2024-03-25	11.6000	11.6100	11.5903	11.5903	-0.294%	603	-10.744%
2024-03-22	11.6700	11.6700	11.6210	11.6245	-0.473%	7,208	-11.007%
2024-03-21	11.6800	11.6850	11.6797	11.6797	+0.816%	2,550	-11.428%
2024-03-20	11.5200	11.5852	11.5100	11.5852	+0.749%	2,101,865	-10.705%
2024-03-19	11.4991	11.4991	11.4991	11.4991	+0.558%	32	-10.036%
2024-03-18	11.4600	11.4600	11.4353	11.4353	+0.171%	453	-9.535%
2024-03-15	11.4158	11.4158	11.4158	11.4158	-0.019%	35	-9.380%
2024-03-14	11.4180	11.4180	11.4180	11.4180	-0.641%	32	-9.397%
2024-03-13	11.5050	11.5050	11.4917	11.4917	+0.076%	125	-9.979%
2024-03-12	11.4830	11.4830	11.4830	11.4830	+0.366%	156	-9.910%
2024-03-11	11.4411	11.4411	11.4411	11.4411	+0.189%	237	-9.580%
2024-03-08	11.4195	11.4195	11.4195	11.4195	-0.234%	60	-9.409%
2024-03-07	11.4463	11.4463	11.4463	11.4463	+0.590%	83	-9.621%
2024-03-06	11.3792	11.3792	11.3792	11.3792	+0.551%	134	-9.089%
2024-03-05	11.3169	11.3169	11.3169	11.3169	-0.334%	34	-8.588%
2024-03-04	11.3400	11.3548	11.3400	11.3548	+0.148%	275	-8.893%
2024-03-01	11.3010	11.3380	11.3000	11.3380	+0.339%	11,972	-8.758%
2024-02-29	11.2700	11.3100	11.2700	11.2997	+0.403%	4,483	-8.449%
2024-02-28	11.2700	11.2700	11.2400	11.2544	-0.092%	2,024,815	-8.080%
2024-02-27	11.2400	11.2648	11.2310	11.2648	+0.174%	2,711	-8.165%
2024-02-26	11.2700	11.2700	11.2402	11.2452	-0.352%	7,083	-8.005%
2024-02-23	11.3000	11.3100	11.2849	11.2849	+0.264%	120,330	-8.329%
2024-02-22	11.2200	11.2552	11.2100	11.2552	+0.862%	1,918,209	-8.087%
2024-02-21	11.1590	11.1590	11.1590	11.1590	+0.464%	8	-7.295%
2024-02-20	11.1075	11.1075	11.1075	11.1075	-0.237%	13	-6.865%
2024-02-16	11.1339	11.1339	11.1339	11.1339	-0.277%	10	-7.086%
2024-02-15	11.1648	11.1648	11.1648	11.1648	+1.166%	353	-7.343%
2024-02-14	11.0361	11.0361	11.0361	11.0361	+0.651%	94	-6.262%
2024-02-13	10.9647	10.9647	10.9647	10.9647	-1.441%	6	-5.652%
2024-02-12	11.1250	11.1250	11.1250	11.1250	+0.570%	4	-7.011%
2024-02-09	11.0620	11.0620	11.0620	11.0620	+0.148%	34	-6.482%
2024-02-08	11.0457	11.0457	11.0457	11.0457	+0.097%	91	-6.344%
2024-02-07	11.0350	11.0350	11.0350	11.0350	+0.365%	2	-6.253%
2024-02-06	10.9600	10.9949	10.9600	10.9949	+0.286%	5,195	-5.911%
2024-02-05	10.9635	10.9635	10.9635	10.9635	-0.707%	10	-5.641%
2024-02-02	11.0416	11.0416	11.0416	11.0416	+0.158%	2	-6.309%
2024-02-01	11.0242	11.0242	11.0242	11.0242	+0.654%	1	-6.161%
2024-01-31	10.9526	10.9526	10.9526	10.9526	-0.927%	2	-5.548%
2024-01-30	11.0551	11.0551	11.0551	11.0551	+0.308%	25	-6.423%
2024-01-29	11.0211	11.0211	11.0211	11.0211	+0.326%	15	-6.135%
2024-01-26	10.9853	10.9853	10.9853	10.9853	+0.112%	11	-5.829%
2024-01-25	10.9730	10.9730	10.9730	10.9730	+0.727%	99	-5.723%
2024-01-24	10.8938	10.8938	10.8938	10.8938	-0.288%	1	-5.038%
2024-01-23	10.9253	10.9253	10.9253	10.9253	+0.104%	3	-5.312%
2024-01-22	10.9103	10.9140	10.9103	10.9140	+0.446%	141	-5.213%
2024-01-19	10.8655	10.8655	10.8655	10.8655	+0.798%	93	-4.790%
2024-01-18	10.7795	10.7795	10.7795	10.7795	+0.376%	25	-4.031%
2024-01-17	10.7391	10.7391	10.7391	10.7391	-0.499%	4	-3.670%
2024-01-16	10.7850	10.7930	10.7850	10.7930	-0.662%	138	-4.151%
2024-01-12	10.8649	10.8649	10.8649	10.8649	+0.007%	122	-4.785%
2024-01-11	10.8641	10.8641	10.8641	10.8641	-0.209%	32	-4.778%
2024-01-10	10.8868	10.8868	10.8868	10.8868	+0.031%	22	-4.977%
2024-01-09	10.8834	10.8834	10.8834	10.8834	-0.466%	1	-4.947%
2024-01-08	10.8700	10.9343	10.8700	10.9343	+0.719%	121	-5.389%
2024-01-05	10.8562	10.8562	10.8562	10.8562	+0.194%	41	-4.709%
2024-01-04	10.8352	10.8352	10.8352	10.8352	-0.141%	14	-4.524%
2024-01-03	10.8505	10.8505	10.8505	10.8505	-0.711%	6	-4.659%
2024-01-02	10.9282	10.9282	10.9282	10.9282	+0.200%	12	-5.337%
2023-12-29	10.9100	10.9100	10.9064	10.9064	-0.228%	218	-5.147%
2023-12-28	10.9313	10.9313	10.9313	10.9313	+0.136%	0	-5.363%
2023-12-27	10.9165	10.9165	10.9165	10.9165	+0.014%	13	-5.235%
2023-12-26	10.9150	10.9150	10.9150	10.9150	-0.044%	1	-5.222%
2023-12-22	10.9198	10.9198	10.9198	10.9198	+0.365%	0	-5.264%
2023-12-21	10.8801	10.8801	10.8801	10.8801	+0.716%	7	-4.918%

.dark-mode .MdCtbR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MdCtbR{ color: #333333; background-color: white; border: 2px solid #333333; }FDVLFoundations Dynamic Value ETFstock BATS

FDVL
Foundations Dynamic Value ETF
stock BATS