FDRS
Founder-Led ETF
stockNASDAQETF
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)196,256
FDRS Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.14 | 26.17 | 26.09 | 26.17 | +1.238% | 196,256 | 0.000% |
| 2026-10-01 | 25.80 | 25.85 | 25.80 | 25.85 | +0.505% | 200,799 | +1.238% |
| 2026-09-30 | 25.83 | 25.83 | 25.72 | 25.72 | -0.117% | 5,139 | +1.750% |
| 2026-09-29 | 25.79 | 25.79 | 25.66 | 25.75 | +0.901% | 1,319 | +1.631% |
| 2026-09-28 | 26.00 | 26.00 | 25.52 | 25.52 | -1.997% | 55,271 | +2.547% |
| 2026-09-25 | 26.13 | 26.13 | 26.04 | 26.04 | -0.838% | 1,392 | +0.499% |
| 2026-09-24 | 26.01 | 26.30 | 26.01 | 26.26 | +0.613% | 1,004,758 | -0.343% |
| 2026-09-23 | 26.20 | 26.20 | 26.08 | 26.10 | -0.496% | 2,422 | +0.268% |
| 2026-09-22 | 26.21 | 26.23 | 26.21 | 26.23 | +0.153% | 10,122 | -0.229% |
| 2026-09-21 | 25.79 | 26.19 | 25.79 | 26.19 | +4.094% | 25,799 | -0.076% |
| 2026-09-18 | 25.23 | 25.23 | 25.07 | 25.16 | -0.750% | 7,303 | +4.014% |
| 2026-09-17 | 25.25 | 25.35 | 25.25 | 25.35 | +1.848% | 58,960 | +3.235% |
| 2026-09-16 | 24.68 | 24.91 | 24.68 | 24.89 | +0.242% | 3,570 | +5.143% |
| 2026-09-15 | 24.98 | 25.05 | 24.81 | 24.83 | -0.839% | 7,080 | +5.397% |
| 2026-09-14 | 24.76 | 25.04 | 24.76 | 25.04 | +0.482% | 6,886 | +4.513% |
| 2026-09-11 | 24.90 | 24.92 | 24.86 | 24.92 | +1.301% | 7,653 | +5.016% |
| 2026-09-10 | 24.70 | 24.88 | 24.59 | 24.60 | -1.679% | 13,831 | +6.382% |
| 2026-09-09 | 25.02 | 25.02 | 25.02 | 25.02 | -0.160% | 882 | +4.596% |
| 2026-09-08 | 25.15 | 25.26 | 25.06 | 25.06 | -0.713% | 155,495 | +4.429% |
| 2026-09-04 | 25.36 | 25.36 | 25.24 | 25.24 | -1.097% | 1,592 | +3.685% |
| 2026-09-03 | 25.06 | 25.52 | 25.06 | 25.52 | +4.121% | 15,939 | +2.547% |
| 2026-09-02 | 24.41 | 24.57 | 24.41 | 24.51 | +0.286% | 16,781 | +6.773% |
| 2026-09-01 | 24.74 | 24.76 | 24.44 | 24.44 | -2.629% | 13,736 | +7.079% |
| 2026-08-31 | 24.99 | 25.20 | 24.99 | 25.10 | +0.320% | 518,894 | +4.263% |
| 2026-08-28 | 25.33 | 25.37 | 25.02 | 25.02 | -1.535% | 1,280 | +4.596% |
| 2026-08-27 | 24.94 | 25.41 | 24.94 | 25.41 | +3.757% | 32,147 | +2.991% |
| 2026-08-26 | 24.47 | 24.49 | 24.47 | 24.49 | +0.369% | 9,494 | +6.860% |
| 2026-08-25 | 24.40 | 24.40 | 24.40 | 24.40 | +1.035% | 331 | +7.254% |
| 2026-08-24 | 24.36 | 24.36 | 24.10 | 24.15 | -1.245% | 16,705 | +8.364% |
| 2026-08-21 | 24.45 | 24.45 | 24.45 | 24.45 | +1.808% | 126 | +7.016% |
| 2026-08-20 | 24.13 | 24.13 | 24.00 | 24.02 | -0.989% | 1,402 | +8.951% |
| 2026-08-19 | 24.23 | 24.26 | 23.96 | 24.26 | +0.207% | 16,687 | +7.873% |
| 2026-08-18 | 24.33 | 24.33 | 24.21 | 24.21 | -1.904% | 30,602 | +8.096% |
| 2026-08-17 | 25.00 | 25.00 | 24.68 | 24.68 | -1.280% | 9,252 | +6.037% |
| 2026-08-14 | 25.39 | 25.47 | 25.00 | 25.00 | -1.381% | 161,188 | +4.680% |
| 2026-08-13 | 24.86 | 25.35 | 24.86 | 25.35 | +2.756% | 23,816 | +3.235% |
| 2026-08-12 | 24.76 | 24.76 | 24.67 | 24.67 | +0.653% | 630,140 | +6.080% |
| 2026-08-11 | 24.73 | 24.73 | 24.46 | 24.51 | -0.082% | 188,277 | +6.773% |
| 2026-08-10 | 24.58 | 24.59 | 24.37 | 24.53 | +0.533% | 394,093 | +6.686% |
| 2026-08-07 | 24.37 | 24.41 | 24.16 | 24.40 | +3.128% | 233,818 | +7.254% |
| 2026-08-06 | 23.67 | 23.73 | 23.62 | 23.66 | -1.826% | 31,031 | +10.609% |
| 2026-08-05 | 24.42 | 24.54 | 24.05 | 24.10 | 0.000% | 16,361 | +8.589% |
| 2026-08-04 | 23.55 | 24.16 | 23.55 | 24.10 | +4.149% | 60,788 | +8.589% |
| 2026-08-03 | 22.39 | 23.17 | 22.39 | 23.14 | +3.627% | 44,625 | +13.094% |
| 2026-07-31 | 22.31 | 22.43 | 22.07 | 22.33 | +0.858% | 31,979 | +17.197% |
| 2026-07-30 | 21.70 | 22.14 | 21.70 | 22.14 | +1.560% | 6,827 | +18.202% |
| 2026-07-29 | 22.03 | 22.38 | 21.75 | 21.80 | -1.758% | 54,416 | +20.046% |
| 2026-07-28 | 22.02 | 22.20 | 21.86 | 22.19 | -0.270% | 7,435 | +17.936% |
| 2026-07-27 | 22.31 | 22.40 | 22.09 | 22.25 | +1.321% | 21,123 | +17.618% |
| 2026-07-24 | 22.19 | 22.26 | 21.94 | 21.96 | -0.947% | 10,583 | +19.171% |
| 2026-07-23 | 22.59 | 22.59 | 22.13 | 22.17 | -3.061% | 49,448 | +18.042% |
| 2026-07-22 | 23.03 | 23.03 | 22.87 | 22.87 | -1.550% | 28,070 | +14.429% |
| 2026-07-21 | 23.11 | 23.26 | 23.11 | 23.23 | +1.308% | 9,271 | +12.656% |
| 2026-07-20 | 23.18 | 23.21 | 22.93 | 22.93 | -0.564% | 26,658 | +14.130% |
| 2026-07-17 | 22.86 | 23.38 | 22.77 | 23.06 | -1.411% | 13,400 | +13.487% |
| 2026-07-16 | 23.58 | 23.67 | 23.39 | 23.39 | -2.052% | 110,018 | +11.885% |
| 2026-07-15 | 24.11 | 24.11 | 23.77 | 23.88 | -0.954% | 24,001 | +9.590% |
| 2026-07-14 | 23.56 | 24.11 | 23.54 | 24.11 | +2.683% | 18,671 | +8.544% |
| 2026-07-13 | 23.90 | 23.90 | 23.48 | 23.48 | -1.921% | 19,927 | +11.457% |
| 2026-07-10 | 24.13 | 24.28 | 23.93 | 23.94 | -0.083% | 3,357 | +9.315% |
| 2026-07-09 | 23.36 | 23.97 | 23.30 | 23.96 | +2.044% | 52,753 | +9.224% |
| 2026-07-08 | 23.43 | 23.53 | 23.23 | 23.48 | -0.466% | 27,844 | +11.457% |
| 2026-07-07 | 23.84 | 23.87 | 23.50 | 23.59 | -1.214% | 38,782 | +10.937% |
| 2026-07-06 | 23.39 | 23.88 | 23.39 | 23.88 | +2.754% | 95,612 | +9.590% |
| 2026-07-02 | 23.83 | 23.83 | 23.20 | 23.24 | -1.995% | 37,769 | +12.608% |
| 2026-07-01 | 23.46 | 23.96 | 23.46 | 23.71 | +1.904% | 48,807 | +10.361% |
| 2026-06-30 | 22.90 | 23.30 | 22.90 | 23.27 | +1.394% | 41,622 | +12.462% |
| 2026-06-29 | 22.71 | 22.96 | 22.48 | 22.95 | +3.705% | 48,064 | +14.031% |
| 2026-06-26 | 22.06 | 22.40 | 22.00 | 22.13 | +0.136% | 399,984 | +18.256% |
| 2026-06-25 | 22.57 | 22.57 | 22.09 | 22.10 | -1.647% | 54,753 | +18.416% |
| 2026-06-24 | 22.77 | 22.77 | 22.40 | 22.47 | -1.057% | 47,118 | +16.466% |
| 2026-06-23 | 22.91 | 22.98 | 22.71 | 22.71 | -2.323% | 181,408 | +15.236% |
| 2026-06-22 | 23.31 | 23.31 | 23.24 | 23.25 | -1.441% | 73,170 | +12.559% |
| 2026-06-18 | 23.50 | 23.63 | 23.48 | 23.59 | +0.941% | 26,360 | +10.937% |
| 2026-06-17 | 23.68 | 23.73 | 23.35 | 23.37 | -1.848% | 112,432 | +11.981% |
| 2026-06-16 | 23.90 | 23.92 | 23.80 | 23.81 | -0.709% | 11,661 | +9.912% |
| 2026-06-15 | 23.87 | 23.98 | 23.82 | 23.98 | +3.451% | 124,492 | +9.133% |
| 2026-06-12 | 23.17 | 23.18 | 23.15 | 23.18 | 0.000% | 1,336 | +12.899% |
| 2026-06-11 | 22.66 | 23.18 | 22.52 | 23.18 | +1.756% | 38,521 | +12.899% |
| 2026-06-10 | 23.40 | 23.41 | 22.77 | 22.78 | -2.274% | 239,674 | +14.881% |
| 2026-06-09 | 23.89 | 23.89 | 23.05 | 23.31 | -1.396% | 290,477 | +12.269% |
| 2026-06-08 | 23.65 | 23.73 | 23.64 | 23.64 | +0.639% | 49,037 | +10.702% |
| 2026-06-05 | 23.91 | 23.91 | 23.49 | 23.49 | -5.282% | 104,635 | +11.409% |
| 2026-06-04 | 24.61 | 24.87 | 24.61 | 24.80 | +1.059% | 75,636 | +5.524% |
| 2026-06-03 | 24.49 | 24.56 | 24.48 | 24.54 | -2.580% | 58,504 | +6.642% |
| 2026-06-02 | 25.46 | 25.46 | 25.19 | 25.19 | -1.793% | 36,510 | +3.890% |
| 2026-06-01 | 25.67 | 25.75 | 25.25 | 25.65 | +2.314% | 59,305 | +2.027% |
| 2026-05-29 | 24.66 | 25.09 | 24.66 | 25.07 | +3.381% | 84,380 | +4.388% |
| 2026-05-28 | 23.76 | 24.25 | 23.76 | 24.25 | +2.321% | 48,416 | +7.918% |
| 2026-05-27 | 23.59 | 23.81 | 23.59 | 23.70 | +0.169% | 17,051 | +10.422% |
| 2026-05-26 | 23.70 | 23.70 | 23.65 | 23.66 | +0.681% | 20,803 | +10.609% |
| 2026-05-22 | 23.60 | 23.61 | 23.50 | 23.50 | +0.988% | 20,552 | +11.362% |
| 2026-05-21 | 23.19 | 23.36 | 23.13 | 23.27 | +0.345% | 16,020 | +12.462% |
| 2026-05-20 | 22.79 | 23.19 | 22.77 | 23.19 | +2.114% | 58,999 | +12.850% |
| 2026-05-19 | 22.28 | 22.98 | 22.28 | 22.71 | -1.218% | 42,770 | +15.236% |
| 2026-05-18 | 23.07 | 23.19 | 22.90 | 22.99 | -0.648% | 34,997 | +13.832% |
| 2026-05-15 | 23.44 | 23.44 | 23.14 | 23.14 | -1.991% | 35,700 | +13.094% |
| 2026-05-14 | 23.67 | 23.69 | 23.19 | 23.61 | +2.075% | 49,384 | +10.843% |
| 2026-05-13 | 23.20 | 23.20 | 23.10 | 23.13 | +0.565% | 23,109 | +13.143% |
| 2026-05-12 | 22.85 | 23.06 | 22.85 | 23.00 | -1.203% | 27,136 | +13.783% |
| 2026-05-11 | 22.95 | 23.32 | 22.95 | 23.28 | +0.129% | 8,149 | +12.414% |
| 2026-05-08 | 23.09 | 23.25 | 22.48 | 23.25 | +0.693% | 22,454 | +12.559% |
| 2026-05-07 | 23.16 | 23.26 | 23.06 | 23.09 | +1.272% | 27,486 | +13.339% |
| 2026-05-06 | 22.61 | 22.82 | 22.52 | 22.80 | +1.288% | 35,093 | +14.781% |
| 2026-05-05 | 22.65 | 22.65 | 22.50 | 22.51 | -1.098% | 22,847 | +16.259% |
| 2026-05-04 | 22.56 | 22.90 | 22.56 | 22.76 | +1.066% | 22,873 | +14.982% |
| 2026-05-01 | 22.55 | 22.57 | 22.52 | 22.52 | +1.625% | 226,896 | +16.208% |
| 2026-04-30 | 22.21 | 22.21 | 22.16 | 22.16 | -0.894% | 14,906 | +18.096% |
| 2026-04-29 | 22.33 | 22.36 | 22.33 | 22.36 | -0.578% | 377,215 | +17.039% |
| 2026-04-28 | 22.40 | 22.53 | 22.40 | 22.49 | -1.575% | 497,395 | +16.363% |
| 2026-04-27 | 22.66 | 22.85 | 22.66 | 22.85 | +0.616% | 207,716 | +14.530% |
| 2026-04-24 | 22.71 | 22.71 | 22.70 | 22.71 | +1.023% | 11,799 | +15.236% |
| 2026-04-23 | 22.79 | 22.79 | 22.30 | 22.48 | -3.602% | 893,436 | +16.415% |
| 2026-04-22 | 22.67 | 23.32 | 21.43 | 23.32 | +2.012% | 233,163 | +12.221% |
| 2026-04-21 | 22.86 | 22.93 | 22.86 | 22.86 | -0.824% | 6,580 | +14.479% |
| 2026-04-20 | 22.80 | 23.05 | 22.80 | 23.05 | +0.567% | 219,207 | +13.536% |
| 2026-04-17 | 22.95 | 22.96 | 22.86 | 22.92 | +1.686% | 21,227 | +14.180% |
| 2026-04-16 | 22.48 | 22.54 | 22.48 | 22.54 | +0.805% | 5,668 | +16.105% |
| 2026-04-15 | 22.07 | 22.36 | 22.07 | 22.36 | +3.089% | 27,426 | +17.039% |
| 2026-04-14 | 21.68 | 21.69 | 21.65 | 21.69 | +2.796% | 23,830 | +20.655% |
| 2026-04-13 | 20.52 | 21.10 | 20.52 | 21.10 | +3.635% | 22,793 | +24.028% |
| 2026-04-10 | 20.52 | 20.52 | 20.19 | 20.36 | -0.245% | 10,121 | +28.536% |
| 2026-04-09 | 20.46 | 20.47 | 20.41 | 20.41 | -1.733% | 16,564 | +28.221% |
| 2026-04-08 | 20.91 | 20.96 | 20.68 | 20.77 | +1.898% | 22,647 | +25.999% |
| 2026-04-07 | 20.40 | 20.44 | 20.36 | 20.38 | -0.180% | 10,594 | +28.390% |
| 2026-04-06 | 20.41 | 20.42 | 20.29 | 20.42 | +0.295% | 1,451 | +28.159% |
| 2026-04-02 | 20.14 | 20.41 | 20.14 | 20.36 | -0.391% | 7,671 | +28.536% |
| 2026-04-01 | 20.61 | 20.61 | 20.37 | 20.44 | +0.754% | 12,721 | +28.033% |
| 2026-03-31 | 20.26 | 20.36 | 20.26 | 20.29 | +4.735% | 33,483 | +28.998% |
| 2026-03-30 | 19.69 | 19.69 | 19.37 | 19.37 | -0.411% | 5,789 | +35.106% |
| 2026-03-27 | 19.46 | 19.50 | 19.45 | 19.45 | -3.041% | 26,343 | +34.550% |
| 2026-03-26 | 21.03 | 21.45 | 20.06 | 20.06 | -3.716% | 29,982 | +30.459% |
| 2026-03-25 | 20.87 | 20.88 | 20.83 | 20.83 | +1.137% | 10,867 | +25.610% |
| 2026-03-24 | 20.59 | 20.60 | 20.59 | 20.60 | -2.323% | 17,047 | +27.039% |
| 2026-03-23 | 20.84 | 21.09 | 20.84 | 21.09 | +2.678% | 23,456 | +24.087% |
| 2026-03-20 | 20.69 | 20.73 | 20.50 | 20.54 | -2.569% | 29,166 | +27.410% |
| 2026-03-19 | 21.04 | 21.08 | 20.85 | 21.08 | -0.324% | 9,051 | +24.137% |
| 2026-03-18 | 21.35 | 21.36 | 21.15 | 21.15 | -1.408% | 14,054 | +23.735% |
| 2026-03-17 | 21.50 | 21.50 | 21.41 | 21.45 | +0.243% | 39,386 | +21.993% |
| 2026-03-16 | 21.34 | 21.40 | 21.34 | 21.40 | +1.905% | 15,634 | +22.290% |
| 2026-03-13 | 21.19 | 21.19 | 21.00 | 21.00 | -1.229% | 15,912 | +24.619% |
| 2026-03-12 | 21.28 | 21.28 | 21.19 | 21.26 | -2.156% | 36,500 | +23.087% |
| 2026-03-11 | 21.72 | 21.73 | 21.64 | 21.73 | +0.929% | 22,184 | +20.433% |
| 2026-03-10 | 22.30 | 22.30 | 21.51 | 21.53 | -1.329% | 12,211 | +21.551% |
| 2026-03-09 | 21.26 | 21.83 | 21.26 | 21.82 | +0.889% | 6,922 | +19.936% |
| 2026-03-06 | 21.55 | 21.63 | 21.55 | 21.63 | -1.513% | 12,735 | +21.002% |
| 2026-03-05 | 21.78 | 22.05 | 21.78 | 21.96 | +0.228% | 3,273 | +19.171% |
| 2026-03-04 | 21.74 | 21.91 | 21.74 | 21.91 | +3.009% | 32,988 | +19.443% |
| 2026-03-03 | 21.27 | 21.27 | 21.27 | 21.27 | -1.208% | 9,335 | +23.037% |
| 2026-03-02 | 21.22 | 21.54 | 21.22 | 21.53 | +1.653% | 14,962 | +21.551% |
| 2026-02-27 | 21.18 | 21.18 | 21.18 | 21.18 | -1.120% | 8,590 | +23.560% |
| 2026-02-26 | 21.59 | 21.59 | 21.42 | 21.42 | -1.017% | 7,936 | +22.176% |
| 2026-02-25 | 21.22 | 21.64 | 21.22 | 21.64 | +2.365% | 17,754 | +20.933% |
| 2026-02-24 | 21.06 | 21.15 | 21.06 | 21.14 | +1.732% | 13,265 | +23.794% |
| 2026-02-23 | 21.11 | 21.11 | 20.76 | 20.78 | -3.573% | 30,749 | +25.938% |
| 2026-02-20 | 21.60 | 21.61 | 21.52 | 21.55 | -0.231% | 2,627 | +21.439% |
| 2026-02-19 | 21.60 | 21.66 | 21.60 | 21.60 | -0.735% | 62,888 | +21.157% |
| 2026-02-18 | 21.79 | 21.79 | 21.74 | 21.76 | +1.777% | 16,505 | +20.267% |
| 2026-02-17 | 21.38 | 21.39 | 21.36 | 21.38 | -0.881% | 6,619 | +22.404% |
| 2026-02-13 | 21.59 | 21.59 | 21.57 | 21.57 | +1.458% | 13,007 | +21.326% |
| 2026-02-12 | 21.21 | 21.41 | 21.21 | 21.26 | -3.408% | 27,319 | +23.095% |
| 2026-02-11 | 21.93 | 22.10 | 21.93 | 22.01 | -1.256% | 22,357 | +18.900% |
| 2026-02-10 | 22.29 | 22.29 | 22.29 | 22.29 | +0.496% | 4,137 | +17.407% |
| 2026-02-09 | 22.33 | 22.33 | 22.18 | 22.18 | +2.306% | 28,182 | +17.989% |
| 2026-02-06 | 21.56 | 21.72 | 21.53 | 21.68 | +3.386% | 59,716 | +20.710% |
| 2026-02-05 | 20.92 | 20.97 | 20.85 | 20.97 | -2.556% | 574,705 | +24.797% |
| 2026-02-04 | 22.00 | 22.00 | 21.52 | 21.52 | -3.417% | 8,848 | +21.608% |
| 2026-02-03 | 22.30 | 22.34 | 22.28 | 22.28 | -2.553% | 283,041 | +17.453% |
| 2026-02-02 | 22.86 | 22.86 | 22.86 | 22.86 | -0.630% | 158 | +14.454% |
| 2026-01-30 | 23.00 | 23.02 | 23.00 | 23.01 | -2.215% | 2,590 | +13.733% |
| 2026-01-29 | 23.37 | 23.53 | 23.34 | 23.53 | -0.432% | 2,295 | +11.214% |
| 2026-01-28 | 23.78 | 23.78 | 23.60 | 23.63 | -0.553% | 1,342 | +10.733% |
| 2026-01-27 | 23.77 | 23.77 | 23.77 | 23.77 | -0.189% | 66 | +10.120% |
| 2026-01-26 | 23.86 | 23.86 | 23.81 | 23.81 | +0.558% | 4,851 | +9.912% |
| 2026-01-23 | 23.71 | 23.78 | 23.68 | 23.68 | -0.135% | 4,930 | +10.525% |
| 2026-01-22 | 23.25 | 23.71 | 23.25 | 23.71 | +1.760% | 212,454 | +10.375% |
| 2026-01-21 | 23.30 | 23.34 | 23.22 | 23.30 | +0.735% | 148,860 | +12.318% |
| 2026-01-20 | 23.56 | 23.57 | 23.13 | 23.13 | -3.420% | 109,755 | +13.143% |
| 2026-01-16 | 24.17 | 24.17 | 23.95 | 23.95 | -0.585% | 1,407 | +9.274% |
| 2026-01-15 | 24.38 | 24.38 | 24.07 | 24.09 | -0.041% | 3,107 | +8.634% |
| 2026-01-14 | 24.47 | 24.47 | 23.82 | 24.10 | -1.200% | 51,401 | +8.589% |
| 2026-01-13 | 24.39 | 24.39 | 24.39 | 24.39 | -0.524% | 126 | +7.287% |
| 2026-01-12 | 24.37 | 24.52 | 24.36 | 24.52 | +0.211% | 523 | +6.725% |
| 2026-01-09 | 24.56 | 24.56 | 24.43 | 24.47 | +0.523% | 535 | +6.950% |
| 2026-01-08 | 24.32 | 24.34 | 24.32 | 24.34 | -1.068% | 395 | +7.509% |
| 2026-01-07 | 24.81 | 24.81 | 24.61 | 24.61 | -0.464% | 777 | +6.360% |
| 2026-01-06 | 24.65 | 24.73 | 24.65 | 24.72 | +0.264% | 818 | +5.867% |
| 2026-01-05 | 24.25 | 24.75 | 24.25 | 24.65 | +2.002% | 1,050 | +6.147% |
| 2026-01-02 | 24.87 | 24.87 | 24.17 | 24.17 | -1.055% | 1,459 | +8.272% |
| 2025-12-31 | 24.91 | 24.91 | 24.43 | 24.43 | -1.101% | 11,784 | +7.131% |
| 2025-12-30 | 24.76 | 24.82 | 24.70 | 24.70 | 0.000% | 410,798 | +5.951% |