Foundations Dynamic Core ETF (FDCE)
BATS: FDCE · Real-Time Price · USD
12.00
-0.21 (-1.73%)
Mar 28, 2025, 4:10 PM EDT - Market open
FDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 12.06 | 12.10 | 12.06 | 12.10 | 12.10 | -0.65% | 1,182 |
| Mar 17, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.72% | 124 |
| Mar 14, 2025 | 12.04 | 12.09 | 12.04 | 12.09 | 12.09 | 1.70% | 1,102 |
| Mar 13, 2025 | 11.95 | 11.95 | 11.89 | 11.89 | 11.89 | -1.25% | 234 |
| Mar 12, 2025 | 11.99 | 12.04 | 11.98 | 12.04 | 12.04 | 0.21% | 29,833 |
| Mar 11, 2025 | 12.01 | 12.07 | 12.01 | 12.02 | 12.02 | -0.41% | 2,858 |
| Mar 10, 2025 | 12.14 | 12.14 | 12.04 | 12.07 | 12.07 | -2.11% | 879 |
| Mar 7, 2025 | 12.27 | 12.34 | 12.27 | 12.33 | 12.33 | 0.49% | 5,237 |
| Mar 6, 2025 | 12.26 | 12.27 | 12.21 | 12.27 | 12.27 | -1.30% | 1,681 |
| Mar 5, 2025 | 12.28 | 12.43 | 12.28 | 12.43 | 12.43 | 0.85% | 13,930 |
| Mar 4, 2025 | 12.26 | 12.48 | 12.26 | 12.32 | 12.32 | -1.06% | 525,607 |
| Mar 3, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.83% | 270 |
| Feb 28, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 1.12% | 116 |
| Feb 27, 2025 | 12.71 | 12.71 | 12.55 | 12.55 | 12.55 | -1.22% | 581 |
| Feb 26, 2025 | 12.78 | 12.78 | 12.68 | 12.70 | 12.70 | -0.12% | 352 |
| Feb 25, 2025 | 12.65 | 12.72 | 12.65 | 12.72 | 12.72 | -0.20% | 518 |
| Feb 24, 2025 | 12.83 | 12.83 | 12.74 | 12.74 | 12.74 | -0.31% | 262 |
| Feb 21, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -2.09% | 175 |
| Feb 20, 2025 | 13.02 | 13.05 | 13.02 | 13.05 | 13.05 | -0.58% | 654 |
| Feb 19, 2025 | 13.09 | 13.13 | 13.09 | 13.13 | 13.13 | 0.05% | 115 |
| Feb 18, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 0.24% | 113 |
| Feb 14, 2025 | 13.12 | 13.12 | 13.09 | 13.09 | 13.09 | -0.02% | 148 |
| Feb 13, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 1.08% | 78 |
| Feb 12, 2025 | 12.94 | 12.95 | 12.94 | 12.95 | 12.95 | -0.54% | 613 |
| Feb 11, 2025 | 13.00 | 13.02 | 13.00 | 13.02 | 13.02 | -0.05% | 658 |
| Feb 10, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.39% | 221 |
| Feb 7, 2025 | 13.00 | 13.00 | 12.98 | 12.98 | 12.98 | -0.95% | 548 |
| Feb 6, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.01% | 72 |
| Feb 5, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.48% | 253 |
| Feb 4, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.78% | 39 |
| Feb 3, 2025 | 12.96 | 12.96 | 12.94 | 12.94 | 12.94 | -0.90% | 377 |
| Jan 31, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -0.58% | 200 |
| Jan 30, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.55% | 62 |
| Jan 29, 2025 | 13.00 | 13.07 | 13.00 | 13.06 | 13.06 | -0.27% | 14,332 |
| Jan 28, 2025 | 13.07 | 13.10 | 13.07 | 13.10 | 13.10 | 0.60% | 230 |
| Jan 27, 2025 | 13.00 | 13.03 | 12.99 | 13.02 | 13.02 | -1.02% | 20,062 |
| Jan 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.02% | 226 |
| Jan 23, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.15% | 284 |
| Jan 22, 2025 | 13.14 | 13.14 | 13.13 | 13.13 | 13.13 | 0.06% | 755 |
| Jan 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 1.05% | 60 |
| Jan 17, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 0.70% | 722 |
| Jan 16, 2025 | 12.88 | 12.91 | 12.88 | 12.90 | 12.90 | 0.09% | 1,186 |