Foundations Dynamic Core ETF (FDCE)
BATS: FDCE · Real-Time Price · USD
11.50
-0.02 (-0.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
FDCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |