Foundations Dynamic Core ETF (FDCE)
BATS: FDCE · Real-Time Price · USD
12.49
+0.04 (0.32%)
At close: May 29, 2025, 4:00 PM
12.49
0.00 (0.00%)
After-hours: May 29, 2025, 8:00 PM EDT
FDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 12.47 | 12.49 | 12.47 | 12.49 | 12.49 | 0.31% | 2,054 |
| May 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.72% | 41 |
| May 27, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 1.98% | 40 |
| May 23, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.55% | 3 |
| May 22, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.08% | 12 |
| May 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -1.81% | 27 |
| May 20, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.18% | 30 |
| May 19, 2025 | 12.59 | 12.63 | 12.59 | 12.63 | 12.63 | -0.24% | 221 |
| May 16, 2025 | 12.60 | 12.66 | 12.60 | 12.66 | 12.66 | 0.75% | 134 |
| May 15, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.31% | 26 |
| May 14, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -0.34% | 89 |
| May 13, 2025 | 12.55 | 12.57 | 12.55 | 12.57 | 12.57 | 0.78% | 242 |
| May 12, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 3.01% | 82 |
| May 9, 2025 | 12.13 | 12.13 | 12.11 | 12.11 | 12.11 | -0.06% | 219 |
| May 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0.92% | 37 |
| May 7, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.18% | 278 |
| May 6, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.59% | 213 |
| May 5, 2025 | 12.09 | 12.10 | 12.05 | 12.05 | 12.05 | -0.52% | 618 |
| May 2, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.50% | 18 |
| May 1, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.53% | 27 |
| Apr 30, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.02% | 79 |
| Apr 29, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 0.46% | 33 |
| Apr 28, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 0.25% | 159 |
| Apr 25, 2025 | 11.72 | 11.79 | 11.72 | 11.79 | 11.79 | 0.32% | 108 |
| Apr 24, 2025 | 11.66 | 11.76 | 11.66 | 11.76 | 11.76 | 1.74% | 751 |
| Apr 23, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.46% | 49 |
| Apr 22, 2025 | 11.36 | 11.39 | 11.36 | 11.39 | 11.39 | 2.24% | 3,925 |
| Apr 21, 2025 | 11.09 | 11.14 | 11.05 | 11.14 | 11.14 | -1.99% | 3,125 |
| Apr 17, 2025 | 11.38 | 11.38 | 11.36 | 11.36 | 11.36 | 0.40% | 320 |
| Apr 16, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -1.61% | 71 |
| Apr 15, 2025 | 11.57 | 11.57 | 11.47 | 11.50 | 11.50 | -0.14% | 3,827 |
| Apr 14, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.86% | 207 |
| Apr 11, 2025 | 11.18 | 11.42 | 11.18 | 11.42 | 11.42 | 1.45% | 925 |
| Apr 10, 2025 | 11.37 | 11.37 | 11.11 | 11.26 | 11.26 | -3.34% | 789 |
| Apr 9, 2025 | 11.10 | 11.65 | 11.10 | 11.65 | 11.65 | 8.33% | 741 |
| Apr 8, 2025 | 11.27 | 11.27 | 10.74 | 10.75 | 10.75 | -1.90% | 15,390 |
| Apr 7, 2025 | 10.56 | 11.25 | 10.56 | 10.96 | 10.96 | -0.54% | 5,786 |
| Apr 4, 2025 | 11.22 | 11.23 | 11.00 | 11.02 | 11.02 | -4.93% | 20,514 |
| Apr 3, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -5.09% | 362 |
| Apr 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 1.00% | 70 |
| Apr 1, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.43% | 15 |
| Mar 31, 2025 | 11.96 | 12.04 | 11.94 | 12.04 | 12.04 | 0.37% | 1,950 |
| Mar 28, 2025 | 12.04 | 12.05 | 11.96 | 12.00 | 12.00 | -1.73% | 562,258 |
| Mar 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.32% | 1,513 |
| Mar 26, 2025 | 12.34 | 12.34 | 12.23 | 12.25 | 12.25 | -0.72% | 1,513 |
| Mar 25, 2025 | 12.36 | 12.36 | 12.32 | 12.34 | 12.34 | 0.04% | 24,365 |
| Mar 24, 2025 | 12.31 | 12.33 | 12.30 | 12.33 | 12.33 | 1.54% | 1,384 |
| Mar 21, 2025 | 12.11 | 12.14 | 12.11 | 12.14 | 12.14 | -0.23% | 1,544 |
| Mar 20, 2025 | 12.25 | 12.25 | 12.17 | 12.17 | 12.17 | -0.32% | 1,982 |
| Mar 19, 2025 | 12.18 | 12.21 | 12.18 | 12.21 | 12.21 | 0.91% | 758 |