Dark

FFF
Founders 100 ETF
stock BATS ETF

At Close

Jul 2, 2026 3:59:30 PM EDT

24.59USD-1.344%(-0.34)8,581

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

24.59USD0.000%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	24.9700	24.9700	24.4801	24.5850	-1.344%	8,581	0.000%
2026-07-01	24.8600	25.1900	24.7800	24.9200	+1.543%	7,430	-1.344%
2026-06-30	24.2550	24.5414	24.2550	24.5414	+1.648%	3,333	+0.178%
2026-06-29	23.8500	24.1600	23.8500	24.1436	+2.069%	8,128	+1.828%
2026-06-26	23.4000	23.6543	23.4000	23.6543	+1.121%	314	+3.935%
2026-06-25	23.5600	23.5600	23.3400	23.3920	-1.797%	1,443	+5.100%
2026-06-24	23.8300	24.0000	23.7500	23.8200	-0.718%	2,094	+3.212%
2026-06-23	24.0000	24.2300	23.8700	23.9923	-1.590%	2,090	+2.470%
2026-06-22	24.3500	24.9600	24.3500	24.3800	-1.178%	2,671	+0.841%
2026-06-18	24.4200	24.6707	24.3500	24.6707	+0.738%	793	-0.347%
2026-06-17	25.0000	25.0400	24.4900	24.4900	-1.290%	3,812	+0.388%
2026-06-16	25.0000	25.0001	24.8100	24.8100	-0.601%	2,719	-0.907%
2026-06-15	24.8500	25.0850	24.7399	24.9600	+3.526%	4,837	-1.502%
2026-06-12	24.1450	24.2700	23.8300	24.1100	+0.228%	9,274	+1.970%
2026-06-11	23.6050	24.0552	23.5900	24.0552	+1.370%	2,847	+2.202%
2026-06-10	24.3400	24.3900	23.7300	23.7300	-1.983%	4,137	+3.603%
2026-06-09	24.7684	24.7684	23.4700	24.2100	-0.907%	7,109	+1.549%
2026-06-08	24.5200	24.6400	24.4000	24.4315	-0.239%	7,536	+0.628%
2026-06-05	25.1300	25.1300	24.2600	24.4900	-4.597%	15,157	+0.388%
2026-06-04	24.9900	25.6700	24.9900	25.6700	+1.143%	5,644	-4.227%
2026-06-03	26.0000	26.0000	25.2800	25.3800	-3.093%	5,691	-3.132%
2026-06-02	26.5400	26.5400	26.0900	26.1901	-1.830%	1,395	-6.129%
2026-06-01	26.2300	26.7400	26.1850	26.6783	+3.053%	1,778	-7.846%
2026-05-29	25.4898	25.8880	25.4250	25.8880	+4.812%	8,345	-5.033%
2026-05-28	24.1200	24.6995	24.1200	24.6995	+2.924%	2,556	-0.464%
2026-05-27	24.0999	24.1000	23.9600	23.9978	-0.085%	1,232	+2.447%
2026-05-26	24.2600	24.2600	24.0050	24.0181	+0.798%	13,892	+2.360%
2026-05-22	23.9900	23.9900	23.8279	23.8279	+0.981%	6,333	+3.177%
2026-05-21	23.4400	23.5965	23.4400	23.5965	+0.555%	1,480	+4.189%
2026-05-20	23.0000	23.4662	22.8700	23.4662	+1.962%	4,699	+4.768%
2026-05-19	23.3600	23.3600	23.0146	23.0146	-1.201%	4,125	+6.823%
2026-05-18	23.5800	23.5800	23.1400	23.2944	-0.366%	2,536	+5.540%
2026-05-15	23.4700	23.6050	23.2000	23.3799	-1.086%	2,504	+5.154%
2026-05-14	23.2900	23.8300	23.1700	23.6367	+1.795%	6,805	+4.012%
2026-05-13	23.1900	23.3100	23.1900	23.2200	-0.123%	12,882	+5.879%
2026-05-12	23.1000	23.2486	23.0995	23.2486	-0.723%	643	+5.748%
2026-05-11	23.4700	23.4700	23.4180	23.4180	-0.732%	251	+4.983%
2026-05-08	23.3200	23.5908	23.3200	23.5908	+0.651%	433	+4.214%
2026-05-07	23.4800	23.6600	23.4300	23.4382	+0.684%	395	+4.893%
2026-05-06	23.0500	23.2789	23.0500	23.2789	+0.686%	246	+5.611%
2026-05-05	23.2000	23.2000	23.1202	23.1202	-0.694%	544	+6.336%
2026-05-04	23.4800	23.4800	23.2818	23.2818	+0.585%	650	+5.598%
2026-05-01	23.1300	23.2300	23.1300	23.1463	+1.800%	466	+6.216%
2026-04-30	22.5700	22.7371	22.5000	22.7371	+0.030%	771	+8.127%
2026-04-29	23.0700	23.0700	22.5800	22.7302	-1.072%	651	+8.160%
2026-04-28	23.1600	23.1600	22.9766	22.9766	-1.683%	2,266	+7.000%
2026-04-27	23.2000	23.3900	23.2000	23.3700	+0.247%	11,001	+5.199%
2026-04-24	23.3200	23.3200	23.1220	23.3125	+0.879%	1,984	+5.458%
2026-04-23	23.1900	23.4600	23.0350	23.1093	-3.204%	1,752	+6.386%
2026-04-22	23.7900	23.8743	23.7900	23.8743	+1.503%	502	+2.977%
2026-04-21	23.6000	23.8900	23.5100	23.5207	-0.336%	3,219	+4.525%
2026-04-20	23.4900	23.6000	23.4000	23.6000	+0.911%	2,006	+4.174%
2026-04-17	23.4300	23.6000	23.3870	23.3870	+1.638%	2,553	+5.123%
2026-04-16	22.9400	23.0300	22.9400	23.0100	+0.833%	1,445	+6.845%
2026-04-15	22.5800	22.8300	22.5800	22.8200	+2.836%	3,551	+7.734%
2026-04-14	22.1900	22.1907	22.1900	22.1907	+2.346%	191	+10.790%
2026-04-13	21.2500	21.6820	21.2500	21.6820	+3.793%	334	+13.389%
2026-04-10	20.8900	20.9700	20.8500	20.8897	-0.744%	528	+17.690%
2026-04-09	21.2000	21.2000	20.9000	21.0462	-1.588%	1,221	+16.814%
2026-04-08	21.6500	21.6600	21.3101	21.3857	+1.893%	1,749	+14.960%
2026-04-07	20.6800	20.9884	20.6800	20.9884	+0.275%	606	+17.136%
2026-04-06	21.0500	21.0500	20.8700	20.9309	+0.218%	1,694	+17.458%
2026-04-02	20.5100	20.8854	20.5100	20.8854	+0.283%	498	+17.714%
2026-04-01	21.0100	21.0300	20.7700	20.8264	+0.127%	1,987	+18.047%
2026-03-31	20.3700	20.8000	20.3700	20.8000	+4.447%	3,289	+18.197%
2026-03-30	20.1300	20.1300	19.8500	19.9144	-0.263%	737	+23.453%
2026-03-27	20.5000	20.5000	19.9500	19.9670	-2.830%	4,003	+23.128%
2026-03-26	21.0800	21.0800	20.5486	20.5486	-2.811%	1,629	+19.643%
2026-03-25	21.3200	21.3200	21.1429	21.1429	+0.711%	461	+16.280%
2026-03-24	21.0850	21.1300	20.9937	20.9937	-2.437%	1,098	+17.107%
2026-03-23	21.7200	21.7200	21.5182	21.5182	+2.370%	303	+14.252%
2026-03-20	21.2400	21.2482	20.9200	21.0200	-3.134%	2,586	+16.960%
2026-03-19	21.3700	21.7000	21.2400	21.7000	+0.930%	1,127	+13.295%
2026-03-18	21.6750	21.6750	21.5000	21.5000	-1.068%	803	+14.349%
2026-03-17	21.8000	21.8000	21.7320	21.7320	+0.587%	401	+13.128%
2026-03-16	21.6000	21.6051	21.5995	21.6051	+1.461%	675	+13.793%
2026-03-13	21.6684	21.6684	21.2900	21.2939	-0.698%	936	+15.456%
2026-03-12	21.8000	21.8000	21.4435	21.4435	-2.100%	1,910	+14.650%
2026-03-11	22.1700	22.1700	21.8600	21.9034	+0.448%	1,322	+12.243%
2026-03-10	21.9000	21.9900	21.6850	21.8058	-0.990%	1,150	+12.745%
2026-03-09	21.7000	22.0239	21.6999	22.0239	+0.658%	578	+11.629%
2026-03-06	21.9950	21.9950	21.8799	21.8799	-1.716%	515	+12.363%
2026-03-05	22.2300	22.2620	22.0300	22.2620	+0.603%	1,455	+10.435%
2026-03-04	22.0200	22.1285	22.0200	22.1285	+2.666%	615	+11.101%
2026-03-03	21.3700	21.6800	20.9000	21.5538	-0.792%	3,908	+14.063%
2026-03-02	21.5500	21.7259	21.5500	21.7259	+1.340%	581	+13.160%
2026-02-27	21.4800	21.4800	21.3800	21.4387	-1.647%	1,402	+14.676%
2026-02-26	21.7000	21.9000	21.7000	21.7976	+0.218%	1,642	+12.788%
2026-02-25	21.6100	21.8400	21.6100	21.7502	+2.342%	2,425	+13.033%
2026-02-24	21.0500	21.2524	21.0500	21.2524	+1.552%	510	+15.681%
2026-02-23	21.0000	21.0000	20.8992	20.9277	-3.866%	4,813	+17.476%
2026-02-20	22.0500	22.0500	21.7600	21.7694	-0.290%	1,242	+12.934%
2026-02-19	21.8200	21.8328	21.8200	21.8328	-0.570%	1,125	+12.606%
2026-02-18	21.6000	22.0400	21.6000	21.9580	+1.457%	237	+11.964%
2026-02-17	21.8000	21.8000	21.6426	21.6426	-0.439%	600	+13.595%
2026-02-13	21.8850	21.8850	21.7380	21.7380	+1.058%	402	+13.097%
2026-02-12	21.4500	21.5105	21.4500	21.5105	-3.453%	821	+14.293%
2026-02-11	22.5000	22.5000	22.0300	22.2799	-1.547%	1,174	+10.346%
2026-02-10	22.6900	22.6900	22.6300	22.6300	+0.402%	1,200	+8.639%
2026-02-09	22.2700	22.5393	22.2700	22.5393	+2.930%	734	+9.076%
2026-02-06	21.4100	21.8977	21.4100	21.8977	+3.708%	21,637	+12.272%
2026-02-05	21.2100	21.3100	21.1148	21.1148	-3.400%	1,216	+16.435%
2026-02-04	22.5100	22.5100	21.8400	21.8579	-2.884%	1,794	+12.476%
2026-02-03	23.1500	23.1500	22.3200	22.5071	-2.478%	2,240	+9.232%
2026-02-02	23.2800	23.2801	23.0791	23.0791	-0.470%	349	+6.525%
2026-01-30	23.5000	23.5000	23.1881	23.1881	-2.509%	1,044	+6.024%
2026-01-29	23.6500	23.7848	23.6500	23.7848	-0.387%	328	+3.364%
2026-01-28	24.0800	24.0800	23.8772	23.8772	-0.448%	505	+2.964%
2026-01-27	23.9846	23.9846	23.9846	23.9846	-0.409%	79	+2.503%
2026-01-26	24.1500	24.1500	24.0832	24.0832	+0.466%	243	+2.084%
2026-01-23	23.9714	23.9714	23.9714	23.9714	-0.285%	221	+2.560%
2026-01-22	23.9000	24.0500	23.9000	24.0398	+1.923%	370	+2.268%
2026-01-21	23.7500	23.7500	23.4099	23.5862	+0.273%	2,116	+4.235%
2026-01-20	23.9500	23.9500	23.5221	23.5221	-3.025%	2,960	+4.519%
2026-01-16	24.4400	24.4400	24.2558	24.2558	-0.536%	803	+1.357%
2026-01-15	24.5900	24.6000	24.3866	24.3866	+0.003%	1,552	+0.814%
2026-01-14	24.9200	24.9200	24.2300	24.3859	-1.612%	2,824	+0.816%
2026-01-13	24.9500	24.9500	24.6500	24.7855	-0.541%	3,684	-0.809%
2026-01-12	24.7200	24.9204	24.7200	24.9204	+0.142%	271	-1.346%
2026-01-09	24.7500	24.9000	24.7500	24.8850	+0.650%	1,603	-1.206%
2026-01-08	24.7000	24.7700	24.7000	24.7243	-0.993%	2,122	-0.563%
2026-01-07	25.1400	25.1400	24.9722	24.9722	-0.406%	478	-1.551%
2026-01-06	24.9300	25.0739	24.9200	25.0739	+0.434%	1,619	-1.950%
2026-01-05	25.0500	25.0500	24.9656	24.9656	+2.012%	2,500	-1.524%
2026-01-02	24.8000	24.8000	24.4732	24.4732	-1.052%	4,152	+0.457%
2025-12-31	25.0000	25.0000	24.7335	24.7335	-1.263%	1,837	-0.600%
2025-12-30	25.1700	25.1700	25.0500	25.0500	-0.379%	2,184	-1.856%
2025-12-29	25.4000	25.4000	25.1425	25.1454	-1.035%	792	-2.229%
2025-12-26	25.7000	25.7000	25.4083	25.4083	-0.336%	1,012	-3.240%
2025-12-24	25.4940	25.4940	25.4940	25.4940	+0.204%	154	-3.566%
2025-12-23	25.3800	25.4420	25.3400	25.4420	-0.110%	2,372	-3.368%
2025-12-22	26.0000	26.0000	25.4700	25.4700	+0.861%	995	-3.475%
2025-12-19	25.4000	25.4000	25.2400	25.2525	+0.221%	1,595	-2.643%
2025-12-18	25.1500	25.1969	25.1500	25.1969	-70.568%	364	-2.428%
2005-06-10	85.8600	85.8600	85.6100	85.6100	-0.256%	12,000	-71.283%
2005-06-09	85.7200	85.8300	85.6120	85.8300	-0.058%	600	-71.356%
2005-06-08	85.8700	85.8800	85.7500	85.8800	+0.152%	3,300	-71.373%
2005-06-07	86.2500	86.4100	85.7500	85.7500	+0.082%	2,900	-71.329%
2005-06-06	85.4900	85.6900	85.2700	85.6800	+0.304%	3,700	-71.306%
2005-06-03	85.9900	86.0700	85.4200	85.4200	-0.721%	6,500	-71.219%
2005-06-02	85.6100	86.0400	85.6100	86.0400	+0.467%	2,900	-71.426%
2005-06-01	85.0800	86.0700	85.0800	85.6400	+0.481%	6,800	-71.293%
2005-05-31	85.6600	85.6900	85.2300	85.2300	-0.537%	2,900	-71.155%
2005-05-27	85.5000	85.6900	85.5000	85.6900	+0.104%	4,600	-71.309%
2005-05-26	85.4500	85.6009	85.3800	85.6009	+0.648%	3,400	-71.280%
2005-05-25	85.0400	85.0500	84.8600	85.0500	-0.351%	2,300	-71.093%
2005-05-24	85.2000	85.3500	85.1300	85.3500	+0.059%	4,400	-71.195%
2005-05-23	84.9900	85.6200	84.9900	85.3000	+0.471%	16,500	-71.178%
2005-05-20	85.0100	85.0300	84.8100	84.9000	-0.176%	3,200	-71.042%
2005-05-19	84.6800	85.0800	84.6800	85.0500	+0.484%	6,800	-71.093%
2005-05-18	84.3300	84.8000	84.3300	84.6400	+1.951%	8,800	-70.953%
2005-05-17	82.9800	83.1400	82.9800	83.0200	-0.336%	4,000	-70.387%
2005-05-16	82.7700	83.3000	82.7700	83.3000	+0.957%	6,700	-70.486%
2005-05-13	82.6600	83.1100	82.0800	82.5100	-0.602%	12,200	-70.204%
2005-05-12	83.8100	83.8100	83.0100	83.0100	-0.824%	2,800	-70.383%
2005-05-11	83.5900	83.7000	83.1400	83.7000	-0.060%	8,300	-70.627%
2005-05-10	83.6400	83.7500	83.5300	83.7500	-0.511%	5,200	-70.645%
2005-05-09	83.7000	84.2300	83.7000	84.1800	+0.370%	6,400	-70.795%
2005-05-06	84.0200	84.2200	83.7400	83.8700	+0.311%	7,500	-70.687%
2005-05-05	84.0600	84.1600	83.5540	83.6100	0.000%	14,000	-70.596%
2005-05-04	83.3000	83.6100	83.1700	83.6100	+0.942%	2,000	-70.596%
2005-05-03	83.0800	83.3100	82.8300	82.8300	-0.373%	11,400	-70.319%
2005-05-02	82.9400	83.1400	82.6700	83.1400	+1.279%	4,700	-70.429%
2005-04-29	82.2500	82.2500	81.4500	82.0900	-0.170%	10,900	-70.051%
2005-04-28	82.0900	82.4300	82.0500	82.2300	-0.424%	2,800	-70.102%
2005-04-27	81.9800	82.6000	81.7200	82.5800	+0.121%	27,900	-70.229%
2005-04-26	82.7000	83.1000	82.4800	82.4800	-0.638%	26,400	-70.193%
2005-04-25	81.7800	83.0100	81.7800	83.0100	+1.392%	17,500	-70.383%
2005-04-22	82.5900	82.6700	81.8700	81.8700	-1.016%	1,700	-69.971%
2005-04-21	82.0200	82.7280	81.8400	82.7100	+1.697%	12,300	-70.276%
2005-04-20	82.2500	82.4000	81.3000	81.3300	-1.478%	41,400	-69.771%
2005-04-19	82.3800	82.5500	82.1400	82.5500	+0.818%	5,200	-70.218%
2005-04-18	81.8000	81.9800	81.5200	81.8800	+0.257%	5,900	-69.974%
2005-04-15	82.6700	82.8900	81.6700	81.6700	-1.721%	16,500	-69.897%
2005-04-14	83.9100	83.9100	83.0200	83.1000	-0.729%	12,500	-70.415%
2005-04-13	84.7000	84.7000	83.7100	83.7100	-0.226%	1,400	-70.631%
2005-04-12	84.0800	84.0800	83.6800	83.9000	-0.401%	900	-70.697%
2005-04-11	84.3900	84.3900	84.1900	84.2380	-0.581%	2,400	-70.815%
2005-04-08	84.8500	84.8500	84.6600	84.7300	-0.165%	500	-70.984%
2005-04-07	84.3500	84.8700	84.3500	84.8700	+0.426%	18,700	-71.032%
2005-04-06	84.5400	84.8100	84.3800	84.5100	+0.249%	5,500	-70.909%
2005-04-05	84.3800	84.4500	84.1120	84.3000	+0.417%	5,000	-70.836%
2005-04-04	83.8200	83.9500	83.2420	83.9500	+0.491%	9,400	-70.715%
2005-04-01	84.8400	84.8400	83.3700	83.5400	-0.925%	1,000	-70.571%
2005-03-31	84.1300	84.3800	84.0600	84.3200	+0.501%	14,000	-70.843%
2005-03-30	83.5000	83.9100	83.3900	83.9000	+1.036%	9,900	-70.697%
2005-03-29	85.5800	85.5800	83.0400	83.0400	-2.741%	15,500	-70.394%
2005-03-28	83.6000	85.3800	83.6000	85.3800	+2.129%	34,900	-71.205%
2005-03-24	83.8000	84.0500	83.6000	83.6000	+0.024%	36,000	-70.592%
2005-03-23	83.3400	83.8100	83.3300	83.5800	-0.108%	12,700	-70.585%
2005-03-22	84.4700	84.6700	83.6700	83.6700	-0.865%	18,100	-70.617%
2005-03-21	84.6500	84.6500	84.0300	84.4000	-0.248%	8,100	-70.871%
2005-03-18	84.9500	84.9500	84.2800	84.6100	-0.716%	161,600	-70.943%
2005-03-17	84.9000	85.3800	84.8640	85.2200	+0.153%	2,300	-71.151%
2005-03-16	85.6200	85.6200	84.8700	85.0900	-0.816%	8,400	-71.107%
2005-03-15	86.5200	86.5400	85.7900	85.7900	-0.221%	2,500	-71.343%
2005-03-14	85.9100	86.0900	85.9100	85.9800	+0.292%	1,000	-71.406%
2005-03-11	86.4100	86.4100	85.7300	85.7300	-0.844%	1,800	-71.323%
2005-03-10	86.5200	86.5200	86.0400	86.4600	+0.012%	2,600	-71.565%
2005-03-09	86.9900	87.0000	86.4500	86.4500	-0.585%	900	-71.562%
2005-03-08	87.5000	87.5000	86.9590	86.9590	-0.596%	1,100	-71.728%
2005-03-07	87.3100	87.6300	87.3100	87.4800	+0.034%	2,500	-71.896%
2005-03-04	86.8100	87.4500	85.4500	87.4500	+1.110%	7,000	-71.887%
2005-03-03	86.5500	86.6400	86.1000	86.4900	+0.023%	3,900	-71.575%
2005-03-02	85.9700	86.7400	85.9700	86.4700	+0.046%	1,500	-71.568%
2005-03-01	86.1500	86.5100	86.1500	86.4300	+0.500%	1,800	-71.555%
2005-02-28	86.4000	86.4000	86.0000	86.0000	-0.567%	3,000	-71.413%
2005-02-25	85.7300	86.4900	85.7300	86.4900	+1.099%	2,600	-71.575%
2005-02-24	84.8800	85.5500	84.8700	85.5500	+0.659%	23,900	-71.262%
2005-02-23	84.8600	85.0600	84.5500	84.9900	+0.342%	4,900	-71.073%
2005-02-22	85.4000	85.4000	84.5000	84.7000	-1.213%	4,500	-70.974%
2005-02-18	85.4800	85.7400	85.4800	85.7400	+0.257%	2,100	-71.326%
2005-02-17	86.2700	86.2700	85.5200	85.5200	-0.754%	3,300	-71.252%
2005-02-16	85.8800	86.3800	85.8800	86.1700	+0.186%	4,000	-71.469%
2005-02-15	85.8400	86.3200	85.8400	86.0100	+0.280%	2,800	-71.416%
2005-02-14	85.8700	85.8700	85.7000	85.7700	-0.035%	1,100	-71.336%
2005-02-11	85.1400	86.0200	85.1400	85.8000	+0.704%	5,200	-71.346%
2005-02-10	85.0500	85.2000	85.0500	85.2000	+0.294%	3,100	-71.144%
2005-02-09	85.7200	85.7200	84.9400	84.9500	-0.806%	2,900	-71.059%
2005-02-08	85.6200	85.7000	85.5200	85.6400	+0.117%	600	-71.293%
2005-02-07	85.6200	85.7100	85.4300	85.5400	-0.093%	3,500	-71.259%
2005-02-04	84.8600	85.6200	84.8000	85.6200	+1.266%	8,400	-71.286%
2005-02-03	84.7100	84.7100	84.4200	84.5500	-0.271%	5,900	-70.923%
2005-02-02	84.7200	84.9400	84.6100	84.7800	+0.177%	2,100	-71.001%
2005-02-01	83.9000	84.6500	83.9000	84.6300	+0.858%	6,700	-70.950%
2005-01-31	83.9800	84.0000	83.7800	83.9100	+0.781%	3,600	-70.701%
2005-01-28	83.1700	83.2600	82.9900	83.2600	-0.014%	8,700	-70.472%
2005-01-27	83.2300	83.6700	83.2300	83.2720	-0.106%	3,100	-70.476%
2005-01-26	83.5400	83.5500	83.2400	83.3600	-0.108%	5,900	-70.507%
2005-01-25	83.0400	83.5200	82.8700	83.4500	+0.736%	4,000	-70.539%
2005-01-24	83.0900	83.3400	82.8400	82.8400	-0.265%	6,000	-70.322%
2005-01-21	83.7400	83.7400	83.0100	83.0600	-0.622%	6,700	-70.401%
2005-01-20	83.9200	83.9200	83.5200	83.5800	-0.618%	3,800	-70.585%
2005-01-19	84.6100	84.6100	84.1000	84.1000	-0.814%	1,500	-70.767%
2005-01-18	83.6200	84.7900	83.6200	84.7900	+1.097%	3,600	-71.005%
2005-01-14	83.6200	83.9600	83.5500	83.8700	+0.539%	2,600	-70.687%
2005-01-13	84.2100	84.2100	83.4200	83.4200	-0.856%	6,100	-70.529%
2005-01-12	83.8300	84.1400	83.4700	84.1400	+0.238%	4,300	-70.781%
2005-01-11	84.1900	84.1900	83.8300	83.9400	-0.356%	1,600	-70.711%
2005-01-10	84.0900	84.6000	84.0600	84.2400	+0.083%	3,300	-70.816%
2005-01-07	84.3200	84.4000	84.0500	84.1700	+0.059%	1,300	-70.791%
2005-01-06	84.0700	84.3900	83.9000	84.1200	+0.191%	4,500	-70.774%
2005-01-05	84.0500	84.3600	83.9000	83.9600	-0.030%	6,300	-70.718%
2005-01-04	85.2200	85.2200	83.8400	83.9850	-0.973%	4,000	-70.727%
2005-01-03	85.9000	85.9400	84.8100	84.8100	-1.315%	5,400	-71.012%
2004-12-31	85.8100	86.0000	85.8000	85.9400	+0.047%	1,300	-71.393%
2004-12-30	85.9000	85.9600	85.8300	85.9000	+0.327%	2,200	-71.380%
2004-12-29	85.5500	85.7400	85.5300	85.6200	-0.163%	1,700	-71.286%
2004-12-28	85.2200	85.7600	85.2200	85.7600	+0.598%	2,300	-71.333%
2004-12-27	85.7000	85.7000	85.2100	85.2500	-0.351%	2,400	-71.161%
2004-12-23	85.6500	85.7400	85.4700	85.5500	+0.164%	19,600	-71.262%
2004-12-22	85.1400	85.4600	85.0700	85.4100	+0.352%	3,300	-71.215%
2004-12-21	84.5100	85.1100	84.5100	85.1100	+0.650%	5,700	-71.114%
2004-12-20	84.8000	85.0200	84.5600	84.5600	-0.012%	5,400	-70.926%
2004-12-17	85.1100	85.1100	84.3200	84.5700	-1.353%	11,000	-70.929%
2004-12-16	85.4900	85.9500	85.2900	85.7300	-0.093%	2,800	-71.323%
2004-12-15	85.7100	85.8100	85.5200	85.8100	+0.292%	5,300	-71.349%
2004-12-14	85.3900	85.6000	85.3000	85.5600	+0.564%	2,000	-71.266%
2004-12-13	84.8600	85.0800	84.6900	85.0800	+0.472%	500	-71.104%
2004-12-10	84.4000	84.6800	84.3880	84.6800	+0.225%	4,200	-70.967%
2004-12-09	83.9200	84.6300	83.5300	84.4900	+0.607%	12,400	-70.902%
2004-12-08	83.9100	83.9800	83.6400	83.9800	+0.179%	9,600	-70.725%
2004-12-07	84.5500	84.6800	83.7900	83.8300	-0.945%	12,200	-70.673%
2004-12-06	84.5600	84.6700	84.2400	84.6300	-0.024%	2,400	-70.950%
2004-12-03	84.7900	85.0500	84.4200	84.6500	+0.024%	22,300	-70.957%
2004-12-02	84.5900	84.8200	84.4900	84.6300	+0.071%	11,500	-70.950%
2004-12-01	83.9300	84.6200	83.9300	84.5700	+1.281%	7,900	-70.929%
2004-11-30	83.7500	83.7600	83.4600	83.5000	-0.536%	10,900	-70.557%
2004-11-29	84.3600	84.3600	83.3600	83.9500	-0.238%	25,400	-70.715%
2004-11-26	83.9300	84.2800	83.9300	84.1500	+0.143%	4,700	-70.784%
2004-11-24	83.9300	84.0300	83.8200	84.0300	+0.526%	4,400	-70.743%
2004-11-23	83.5300	83.8400	83.3000	83.5900	0.000%	9,700	-70.589%
2004-11-22	83.2000	83.7700	83.0800	83.5900	+0.457%	8,400	-70.589%
2004-11-19	84.0200	84.0200	83.1500	83.2100	-1.070%	9,300	-70.454%
2004-11-18	84.1700	84.1700	83.9500	84.1100	+0.262%	7,800	-70.770%
2004-11-17	84.1600	84.4500	83.8900	83.8900	+0.215%	6,300	-70.694%
2004-11-16	83.7600	83.8500	83.5700	83.7100	-0.428%	6,500	-70.631%
2004-11-15	84.1700	84.2000	83.9100	84.0700	+0.095%	5,100	-70.757%
2004-11-12	83.5100	83.9900	83.4700	83.9900	+0.611%	3,200	-70.729%
2004-11-11	83.0000	83.5200	83.0000	83.4800	+0.882%	5,900	-70.550%
2004-11-10	82.6200	83.1100	82.6200	82.7500	-0.133%	3,500	-70.290%
2004-11-09	82.7200	83.0300	82.6400	82.8600	+0.085%	8,100	-70.329%
2004-11-08	82.8800	82.8800	82.6100	82.7900	-0.097%	3,700	-70.304%
2004-11-05	82.8600	83.1100	82.5000	82.8700	+0.461%	21,300	-70.333%
2004-11-04	81.1300	82.4900	81.1300	82.4900	+1.940%	12,100	-70.196%
2004-11-03	81.5500	81.6000	80.9200	80.9200	+0.973%	22,700	-69.618%
2004-11-02	80.4500	80.9100	80.1400	80.1400	+0.012%	7,000	-69.322%
2004-11-01	80.0600	80.4200	80.0500	80.1300	+0.125%	11,600	-69.319%
2004-10-29	80.1800	80.2500	79.8200	80.0300	+0.113%	9,600	-69.280%
2004-10-28	79.7400	80.2100	79.7000	79.9400	+0.213%	3,100	-69.246%
2004-10-27	78.6400	79.8700	78.6400	79.7700	+1.372%	13,200	-69.180%
2004-10-26	77.7400	78.7100	77.7400	78.6900	+1.300%	5,000	-68.757%
2004-10-25	77.6900	77.8000	77.4000	77.6800	-0.218%	30,800	-68.351%
2004-10-22	78.4200	78.4600	77.8500	77.8500	-0.841%	6,100	-68.420%
2004-10-21	78.3200	78.5390	77.9900	78.5100	+0.294%	29,700	-68.686%
2004-10-20	78.1000	78.2800	77.7600	78.2800	-0.217%	13,700	-68.594%
2004-10-19	79.1800	79.3500	78.4500	78.4500	-0.746%	14,000	-68.662%
2004-10-18	78.5100	79.1100	78.4100	79.0400	+0.368%	13,000	-68.895%
2004-10-15	78.6700	78.9800	78.4000	78.7500	+0.408%	10,100	-68.781%
2004-10-14	79.1000	79.1600	78.3200	78.4300	-0.922%	14,900	-68.654%
2004-10-13	79.8600	79.8600	78.8800	79.1600	-0.864%	27,400	-68.943%
2004-10-12	79.4700	79.8700	79.4300	79.8500	-0.113%	6,500	-69.211%
2004-10-11	79.8900	79.9400	79.8400	79.9400	+0.100%	2,100	-69.246%
2004-10-08	80.1000	80.4400	79.6100	79.8600	-0.672%	5,300	-69.215%
2004-10-07	80.8000	80.8500	80.3800	80.4000	-0.741%	5,900	-69.422%
2004-10-06	80.3900	81.0000	80.3900	81.0000	+0.596%	3,400	-69.648%
2004-10-05	80.4000	80.7300	80.4000	80.5200	+0.037%	3,200	-69.467%
2004-10-04	80.8000	80.9100	80.4900	80.4900	+0.299%	12,000	-69.456%
2004-10-01	79.6100	80.2900	79.6100	80.2500	+1.518%	9,200	-69.364%
2004-09-30	79.1700	79.2500	78.9300	79.0500	-0.051%	1,300	-68.899%
2004-09-29	78.9400	79.0900	78.8000	79.0900	+0.190%	8,800	-68.915%
2004-09-28	78.5900	78.9400	78.3800	78.9400	+0.381%	8,600	-68.856%
2004-09-27	78.6500	78.8000	78.4600	78.6400	-0.292%	5,200	-68.737%
2004-09-24	78.9200	79.0300	78.8700	78.8700	-0.013%	1,500	-68.828%
2004-09-23	79.0000	79.0800	78.7600	78.8800	-0.341%	10,900	-68.832%
2004-09-22	79.7500	79.7500	79.0300	79.1500	-1.506%	4,000	-68.939%
2004-09-21	79.9800	80.3600	79.8700	80.3600	+0.765%	2,400	-69.406%
2004-09-20	79.8500	79.9500	79.6700	79.7500	-0.556%	4,600	-69.172%
2004-09-17	80.1000	80.3200	79.7900	80.1960	+0.045%	78,200	-69.344%
2004-09-16	80.2700	80.3300	80.1500	80.1600	+0.125%	2,900	-69.330%
2004-09-15	80.2500	80.2500	79.9600	80.0600	-0.435%	4,300	-69.292%
2004-09-14	80.3400	80.5800	80.3400	80.4100	+0.174%	20,800	-69.425%
2004-09-13	80.1500	80.4900	80.1500	80.2700	-0.037%	6,600	-69.372%
2004-09-10	79.8400	80.3000	79.6700	80.3000	+0.388%	21,900	-69.384%
2004-09-09	79.9200	80.1100	79.5900	79.9900	+0.226%	8,700	-69.265%
2004-09-08	79.8800	80.1800	79.8100	79.8100	-0.437%	9,500	-69.196%
2004-09-07	79.8600	80.2800	79.8400	80.1600	+0.666%	14,500	-69.330%
2004-09-03	79.7400	79.8100	79.6300	79.6300	-0.400%	1,700	-69.126%
2004-09-02	79.1600	79.9500	79.1000	79.9500	+1.395%	5,800	-69.250%
2004-09-01	78.9900	79.1900	78.7600	78.8500	+0.305%	2,100	-68.821%
2004-08-31	78.4900	78.6400	78.2700	78.6100	+0.013%	4,500	-68.725%
2004-08-30	78.7600	79.0400	78.6000	78.6000	-0.770%	4,800	-68.721%
2004-08-27	78.9500	79.2100	78.9500	79.2100	+0.266%	5,400	-68.962%
2004-08-26	78.9000	79.0000	78.8100	79.0000	+0.203%	6,300	-68.880%
2004-08-25	78.4100	78.9700	78.1600	78.8400	+0.793%	14,200	-68.817%
2004-08-24	78.7400	78.7400	78.1100	78.2200	-0.064%	5,900	-68.569%
2004-08-23	78.5800	78.5800	78.2600	78.2700	-0.395%	7,500	-68.589%
2004-08-20	77.8500	78.5800	77.8500	78.5800	+0.795%	7,600	-68.713%
2004-08-19	78.0200	78.0800	77.6700	77.9600	-0.128%	5,800	-68.465%
2004-08-18	77.3000	78.0600	77.3000	78.0600	+0.983%	16,000	-68.505%
2004-08-17	77.4400	77.6500	77.2300	77.3000	+0.117%	23,300	-68.195%
2004-08-16	76.1400	77.2100	76.1400	77.2100	+1.405%	8,100	-68.158%
2004-08-13	76.1300	76.2900	75.8700	76.1400	+0.013%	4,400	-67.711%
2004-08-12	76.7700	76.7700	76.0300	76.1300	-0.808%	25,100	-67.707%
2004-08-11	76.3100	76.8500	76.2500	76.7500	-0.389%	18,300	-67.967%
2004-08-10	76.6300	77.0500	76.3200	77.0500	+1.182%	31,700	-68.092%
2004-08-09	76.2700	76.3400	76.0900	76.1500	+0.092%	12,200	-67.715%
2004-08-06	76.6000	76.6700	75.9200	76.0800	-1.438%	13,300	-67.685%
2004-08-05	78.3500	78.3500	77.0400	77.1900	-1.581%	20,700	-68.150%
2004-08-04	78.0500	78.6000	77.9900	78.4300	-0.216%	8,500	-68.654%
2004-08-03	78.7500	78.8200	78.4200	78.6000	-0.443%	3,300	-68.721%
2004-08-02	78.2500	78.9500	78.1500	78.9500	+0.817%	4,800	-68.860%
2004-07-30	78.4000	78.5900	78.2000	78.3100	-0.115%	12,900	-68.606%
2004-07-29	78.3000	78.4700	78.1600	78.4000	+0.603%	3,600	-68.642%
2004-07-28	77.8000	77.9500	77.2100	77.9300	-0.064%	20,100	-68.452%
2004-07-27	77.5000	78.2000	77.5000	77.9800	+0.749%	6,400	-68.473%
2004-07-26	77.7200	77.7200	76.9800	77.4000	-0.296%	9,800	-68.236%
2004-07-23	77.7500	77.7500	77.2500	77.6300	-0.792%	7,500	-68.331%
2004-07-22	77.9400	78.2800	77.5400	78.2500	+0.192%	26,000	-68.581%
2004-07-21	79.4500	79.4500	78.1000	78.1000	-1.064%	12,600	-68.521%
2004-07-20	78.3500	78.9400	78.3500	78.9400	+0.689%	3,600	-68.856%
2004-07-19	78.7000	78.7400	78.1900	78.4000	-0.127%	6,600	-68.642%
2004-07-16	78.9600	78.9700	78.5000	78.5000	-0.419%	4,300	-68.682%
2004-07-15	79.2300	79.2300	78.8300	78.8300	-0.316%	2,300	-68.813%
2004-07-14	79.1500	79.6600	79.0100	79.0800	-0.378%	10,400	-68.911%
2004-07-13	79.3000	79.4000	79.3000	79.3800	+0.164%	4,300	-69.029%
2004-07-12	78.9000	79.3600	78.8300	79.2500	+0.139%	6,500	-68.978%
2004-07-09	79.4000	79.4000	79.0300	79.1400	-0.088%	3,200	-68.935%
2004-07-08	79.2500	79.5100	79.0200	79.2100	-0.352%	11,100	-68.962%
2004-07-07	79.4800	79.7300	79.2800	79.4900	+0.038%	11,100	-69.072%

.dark-mode .JMv5tR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JMv5tR{ color: #333333; background-color: white; border: 2px solid #333333; }FFFFounders 100 ETFstock BATS ETF

FFF
Founders 100 ETF
stock BATS ETF