Dark

FDRS
Founder-Led ETF
stock NASDAQ ETF

At Close

Aug 7, 2026 3:59:56 PM EDT

24.39USD+3.085%(+0.73)232,817

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 7, 2026 4:00:30 PM EDT

24.40USD+0.041%(+0.01)22,092

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	24.3699	24.4100	24.1600	24.4000	+3.128%	233,818	0.000%
2026-08-06	23.6700	23.7300	23.6200	23.6600	-1.826%	31,031	+3.128%
2026-08-05	24.4200	24.5400	24.0500	24.1000	0.000%	16,361	+1.245%
2026-08-04	23.5500	24.1600	23.5500	24.1000	+4.149%	60,788	+1.245%
2026-08-03	22.3900	23.1700	22.3900	23.1400	+3.627%	44,625	+5.445%
2026-07-31	22.3100	22.4300	22.0700	22.3300	+0.858%	31,979	+9.270%
2026-07-30	21.7000	22.1400	21.7000	22.1400	+1.560%	6,827	+10.208%
2026-07-29	22.0300	22.3800	21.7500	21.8000	-1.758%	54,416	+11.927%
2026-07-28	22.0200	22.2000	21.8600	22.1900	-0.270%	7,435	+9.959%
2026-07-27	22.3100	22.4000	22.0900	22.2500	+1.321%	21,123	+9.663%
2026-07-24	22.1900	22.2600	21.9400	21.9600	-0.947%	10,583	+11.111%
2026-07-23	22.5900	22.5900	22.1300	22.1700	-3.061%	49,448	+10.059%
2026-07-22	23.0300	23.0300	22.8700	22.8700	-1.550%	28,070	+6.690%
2026-07-21	23.1100	23.2600	23.1100	23.2300	+1.308%	9,271	+5.037%
2026-07-20	23.1800	23.2100	22.9300	22.9300	-0.564%	26,658	+6.411%
2026-07-17	22.8600	23.3800	22.7700	23.0600	-1.411%	13,400	+5.811%
2026-07-16	23.5800	23.6700	23.3900	23.3900	-2.052%	110,018	+4.318%
2026-07-15	24.1100	24.1100	23.7700	23.8800	-0.954%	24,001	+2.178%
2026-07-14	23.5600	24.1100	23.5400	24.1100	+2.683%	18,671	+1.203%
2026-07-13	23.9000	23.9000	23.4800	23.4800	-1.921%	19,927	+3.918%
2026-07-10	24.1300	24.2800	23.9300	23.9400	-0.083%	3,357	+1.921%
2026-07-09	23.3600	23.9700	23.3000	23.9600	+2.044%	52,753	+1.836%
2026-07-08	23.4300	23.5300	23.2300	23.4800	-0.466%	27,844	+3.918%
2026-07-07	23.8400	23.8700	23.5000	23.5900	-1.214%	38,782	+3.434%
2026-07-06	23.3900	23.8800	23.3900	23.8800	+2.754%	95,612	+2.178%
2026-07-02	23.8300	23.8300	23.2000	23.2400	-1.995%	37,769	+4.991%
2026-07-01	23.4600	23.9600	23.4600	23.7130	+1.904%	48,807	+2.897%
2026-06-30	22.9000	23.3050	22.9000	23.2700	+1.394%	41,622	+4.856%
2026-06-29	22.7100	22.9600	22.4800	22.9500	+3.705%	48,064	+6.318%
2026-06-26	22.0600	22.4000	22.0000	22.1300	+0.136%	399,984	+10.258%
2026-06-25	22.5700	22.5700	22.0900	22.1000	-1.647%	54,753	+10.407%
2026-06-24	22.7665	22.7700	22.4000	22.4700	-1.057%	47,118	+8.589%
2026-06-23	22.9100	22.9800	22.7100	22.7100	-2.323%	181,408	+7.442%
2026-06-22	23.3100	23.3100	23.2400	23.2500	-1.441%	73,170	+4.946%
2026-06-18	23.5000	23.6300	23.4800	23.5900	+0.941%	26,360	+3.434%
2026-06-17	23.6800	23.7300	23.3500	23.3700	-1.848%	112,432	+4.407%
2026-06-16	23.9000	23.9200	23.8000	23.8100	-0.709%	11,661	+2.478%
2026-06-15	23.8700	23.9800	23.8200	23.9800	+3.451%	124,492	+1.751%
2026-06-12	23.1700	23.1800	23.1500	23.1800	0.000%	1,336	+5.263%
2026-06-11	22.6600	23.1800	22.5200	23.1800	+1.756%	38,521	+5.263%
2026-06-10	23.4000	23.4100	22.7700	22.7800	-2.274%	239,674	+7.112%
2026-06-09	23.8900	23.8900	23.0500	23.3100	-1.396%	290,477	+4.676%
2026-06-08	23.6500	23.7350	23.6400	23.6400	+0.639%	49,037	+3.215%
2026-06-05	23.9100	23.9100	23.4900	23.4900	-5.282%	104,635	+3.874%
2026-06-04	24.6100	24.8700	24.6100	24.8000	+1.059%	75,636	-1.613%
2026-06-03	24.4900	24.5600	24.4800	24.5400	-2.580%	58,504	-0.570%
2026-06-02	25.4600	25.4600	25.1900	25.1900	-1.793%	36,510	-3.136%
2026-06-01	25.6700	25.7500	25.2500	25.6500	+2.314%	59,305	-4.873%
2026-05-29	24.6600	25.0900	24.6600	25.0700	+3.381%	84,380	-2.673%
2026-05-28	23.7600	24.2500	23.7600	24.2500	+2.321%	48,416	+0.619%
2026-05-27	23.5900	23.8100	23.5900	23.7000	+0.169%	17,051	+2.954%
2026-05-26	23.7000	23.7000	23.6500	23.6600	+0.681%	20,803	+3.128%
2026-05-22	23.6000	23.6100	23.5000	23.5000	+0.988%	20,552	+3.830%
2026-05-21	23.1900	23.3600	23.1300	23.2700	+0.345%	16,020	+4.856%
2026-05-20	22.7900	23.1900	22.7700	23.1900	+2.114%	58,999	+5.218%
2026-05-19	22.2800	22.9800	22.2800	22.7100	-1.218%	42,770	+7.442%
2026-05-18	23.0700	23.1900	22.9000	22.9900	-0.648%	34,997	+6.133%
2026-05-15	23.4400	23.4400	23.1400	23.1400	-1.991%	35,700	+5.445%
2026-05-14	23.6700	23.6900	23.1900	23.6100	+2.075%	49,384	+3.346%
2026-05-13	23.2000	23.2000	23.1000	23.1300	+0.565%	23,109	+5.491%
2026-05-12	22.8500	23.0600	22.8500	23.0000	-1.203%	27,136	+6.087%
2026-05-11	22.9500	23.3200	22.9500	23.2800	+0.129%	8,149	+4.811%
2026-05-08	23.0900	23.2500	22.4800	23.2500	+0.693%	22,454	+4.946%
2026-05-07	23.1600	23.2600	23.0600	23.0900	+1.272%	27,486	+5.673%
2026-05-06	22.6100	22.8200	22.5200	22.8000	+1.288%	35,093	+7.018%
2026-05-05	22.6500	22.6500	22.5000	22.5100	-1.098%	22,847	+8.396%
2026-05-04	22.5600	22.9000	22.5600	22.7600	+1.066%	22,873	+7.206%
2026-05-01	22.5500	22.5700	22.5200	22.5200	+1.625%	226,896	+8.348%
2026-04-30	22.2060	22.2060	22.1600	22.1600	-0.894%	14,906	+10.108%
2026-04-29	22.3300	22.3600	22.3300	22.3600	-0.578%	377,215	+9.123%
2026-04-28	22.4000	22.5300	22.4000	22.4900	-1.575%	497,395	+8.493%
2026-04-27	22.6600	22.8500	22.6600	22.8500	+0.616%	207,716	+6.783%
2026-04-24	22.7090	22.7100	22.6950	22.7100	+1.023%	11,799	+7.442%
2026-04-23	22.7900	22.7900	22.3000	22.4800	-3.602%	893,436	+8.541%
2026-04-22	22.6700	23.3200	21.4300	23.3200	+2.012%	233,163	+4.631%
2026-04-21	22.8600	22.9300	22.8600	22.8600	-0.824%	6,580	+6.737%
2026-04-20	22.7950	23.0500	22.7950	23.0500	+0.567%	219,207	+5.857%
2026-04-17	22.9500	22.9649	22.8600	22.9200	+1.686%	21,227	+6.457%
2026-04-16	22.4750	22.5400	22.4750	22.5400	+0.805%	5,668	+8.252%
2026-04-15	22.0700	22.3600	22.0700	22.3600	+3.089%	27,426	+9.123%
2026-04-14	21.6800	21.6900	21.6500	21.6900	+2.796%	23,830	+12.494%
2026-04-13	20.5200	21.1000	20.5200	21.1000	+3.635%	22,793	+15.640%
2026-04-10	20.5200	20.5200	20.1900	20.3600	-0.245%	10,121	+19.843%
2026-04-09	20.4600	20.4700	20.4100	20.4100	-1.733%	16,564	+19.549%
2026-04-08	20.9100	20.9600	20.6800	20.7700	+1.898%	22,647	+17.477%
2026-04-07	20.4000	20.4400	20.3600	20.3832	-0.180%	10,594	+19.706%
2026-04-06	20.4100	20.4200	20.2900	20.4200	+0.295%	1,451	+19.491%
2026-04-02	20.1400	20.4100	20.1400	20.3600	-0.391%	7,671	+19.843%
2026-04-01	20.6050	20.6050	20.3700	20.4400	+0.754%	12,721	+19.374%
2026-03-31	20.2600	20.3600	20.2600	20.2871	+4.735%	33,483	+20.273%
2026-03-30	19.6900	19.6900	19.3700	19.3700	-0.411%	5,789	+25.968%
2026-03-27	19.4605	19.5050	19.4500	19.4500	-3.041%	26,343	+25.450%
2026-03-26	21.0300	21.4500	20.0600	20.0600	-3.716%	29,982	+21.635%
2026-03-25	20.8700	20.8800	20.8343	20.8343	+1.137%	10,867	+17.115%
2026-03-24	20.5900	20.6000	20.5900	20.6000	-2.323%	17,047	+18.447%
2026-03-23	20.8400	21.0900	20.8400	21.0900	+2.678%	23,456	+15.695%
2026-03-20	20.6900	20.7349	20.5000	20.5400	-2.569%	29,166	+18.793%
2026-03-19	21.0400	21.0815	20.8500	21.0815	-0.324%	9,051	+15.741%
2026-03-18	21.3500	21.3600	21.1500	21.1500	-1.408%	14,054	+15.366%
2026-03-17	21.5000	21.5000	21.4100	21.4520	+0.243%	39,386	+13.742%
2026-03-16	21.3400	21.4000	21.3400	21.4000	+1.905%	15,634	+14.019%
2026-03-13	21.1900	21.1900	21.0000	21.0000	-1.229%	15,912	+16.190%
2026-03-12	21.2800	21.2800	21.1900	21.2614	-2.156%	36,500	+14.762%
2026-03-11	21.7200	21.7300	21.6400	21.7300	+0.929%	22,184	+12.287%
2026-03-10	22.3000	22.3000	21.5100	21.5300	-1.329%	12,211	+13.330%
2026-03-09	21.2600	21.8300	21.2600	21.8200	+0.889%	6,922	+11.824%
2026-03-06	21.5500	21.6278	21.5500	21.6278	-1.513%	12,735	+12.818%
2026-03-05	21.7800	22.0500	21.7800	21.9600	+0.228%	3,273	+11.111%
2026-03-04	21.7400	21.9100	21.7400	21.9100	+3.009%	32,988	+11.365%
2026-03-03	21.2700	21.2700	21.2700	21.2700	-1.208%	9,335	+14.716%
2026-03-02	21.2201	21.5400	21.2201	21.5300	+1.653%	14,962	+13.330%
2026-02-27	21.1800	21.1800	21.1800	21.1800	-1.120%	8,590	+15.203%
2026-02-26	21.5900	21.5900	21.4200	21.4200	-1.017%	7,936	+13.912%
2026-02-25	21.2200	21.6400	21.2200	21.6400	+2.365%	17,754	+12.754%
2026-02-24	21.0600	21.1500	21.0600	21.1400	+1.732%	13,265	+15.421%
2026-02-23	21.1100	21.1100	20.7600	20.7800	-3.573%	30,749	+17.421%
2026-02-20	21.6000	21.6100	21.5200	21.5500	-0.231%	2,627	+13.225%
2026-02-19	21.6000	21.6600	21.6000	21.6000	-0.735%	62,888	+12.963%
2026-02-18	21.7900	21.7900	21.7400	21.7600	+1.777%	16,505	+12.132%
2026-02-17	21.3800	21.3900	21.3600	21.3800	-0.881%	6,619	+14.125%
2026-02-13	21.5906	21.5906	21.5700	21.5700	+1.458%	13,007	+13.120%
2026-02-12	21.2100	21.4050	21.2100	21.2600	-3.408%	27,319	+14.770%
2026-02-11	21.9300	22.1000	21.9300	22.0100	-1.256%	22,357	+10.859%
2026-02-10	22.2900	22.2900	22.2900	22.2900	+0.496%	4,137	+9.466%
2026-02-09	22.3300	22.3300	22.1800	22.1800	+2.306%	28,182	+10.009%
2026-02-06	21.5600	21.7200	21.5300	21.6800	+3.386%	59,716	+12.546%
2026-02-05	20.9232	20.9700	20.8500	20.9700	-2.556%	574,705	+16.357%
2026-02-04	22.0000	22.0000	21.5200	21.5200	-3.417%	8,848	+13.383%
2026-02-03	22.3000	22.3400	22.2800	22.2813	-2.553%	283,041	+9.509%
2026-02-02	22.8650	22.8650	22.8650	22.8650	-0.630%	158	+6.713%
2026-01-30	23.0000	23.0200	23.0000	23.0100	-2.215%	2,590	+6.041%
2026-01-29	23.3700	23.5313	23.3400	23.5313	-0.432%	2,295	+3.692%
2026-01-28	23.7825	23.7825	23.6000	23.6335	-0.553%	1,342	+3.243%
2026-01-27	23.7650	23.7650	23.7650	23.7650	-0.189%	66	+2.672%
2026-01-26	23.8600	23.8600	23.8100	23.8100	+0.558%	4,851	+2.478%
2026-01-23	23.7100	23.7800	23.6779	23.6779	-0.135%	4,930	+3.050%
2026-01-22	23.2500	23.7100	23.2500	23.7100	+1.760%	212,454	+2.910%
2026-01-21	23.3000	23.3400	23.2200	23.3000	+0.735%	148,860	+4.721%
2026-01-20	23.5600	23.5700	23.1300	23.1300	-3.420%	109,755	+5.491%
2026-01-16	24.1700	24.1700	23.9490	23.9490	-0.585%	1,407	+1.883%
2026-01-15	24.3800	24.3800	24.0700	24.0900	-0.041%	3,107	+1.287%
2026-01-14	24.4700	24.4700	23.8200	24.1000	-1.200%	51,401	+1.245%
2026-01-13	24.3926	24.3926	24.3926	24.3926	-0.524%	126	+0.030%
2026-01-12	24.3700	24.5210	24.3550	24.5210	+0.211%	523	-0.493%
2026-01-09	24.5600	24.5600	24.4300	24.4694	+0.523%	535	-0.284%
2026-01-08	24.3250	24.3422	24.3250	24.3422	-1.068%	395	+0.237%
2026-01-07	24.8100	24.8100	24.6050	24.6050	-0.464%	777	-0.833%
2026-01-06	24.6500	24.7300	24.6500	24.7196	+0.264%	818	-1.293%
2026-01-05	24.2500	24.7500	24.2500	24.6544	+2.002%	1,050	-1.032%
2026-01-02	24.8700	24.8700	24.1700	24.1705	-1.055%	1,459	+0.950%
2025-12-31	24.9100	24.9100	24.4281	24.4281	-1.101%	11,784	-0.115%
2025-12-30	24.7600	24.8200	24.7000	24.7000	0.000%	410,798	-1.215%

.dark-mode .g0lmfW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0lmfW{ color: #333333; background-color: white; border: 2px solid #333333; }FDRSFounder-Led ETFstock NASDAQ ETF

FDRS
Founder-Led ETF
stock NASDAQ ETF