Foundations Dynamic Growth ETF (FDGR)
BATS: FDGR · Real-Time Price · USD
14.18
-0.01 (-0.04%)
Jun 6, 2025, 4:00 PM - Market closed
FDGR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | - | 4,681 |
| Jun 5, 2025 | 14.17 | 14.19 | 14.17 | 14.19 | 14.19 | - | 9,234 |
| Jun 4, 2025 | 14.18 | 14.19 | 14.18 | 14.19 | 14.19 | -0.04% | 470 |
| Jun 3, 2025 | 14.16 | 14.19 | 14.16 | 14.19 | 14.19 | 0.82% | 3,636 |
| Jun 2, 2025 | 14.01 | 14.08 | 14.01 | 14.08 | 14.08 | 0.41% | 203 |
| May 30, 2025 | 13.97 | 14.02 | 13.88 | 14.02 | 14.02 | 0.11% | 3,112 |
| May 29, 2025 | 14.02 | 14.02 | 13.97 | 14.00 | 14.00 | 0.21% | 3,776 |
| May 28, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.36% | 92 |
| May 27, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 2.07% | 71 |
| May 23, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -0.85% | 167 |
| May 22, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | 0.18% | 146 |
| May 21, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -1.43% | 32 |
| May 20, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.33% | 215 |
| May 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.08% | 307 |
| May 16, 2025 | 14.04 | 14.09 | 14.04 | 14.09 | 14.09 | 0.64% | 191 |
| May 15, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.12% | 152 |
| May 14, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 0.46% | 262 |
| May 13, 2025 | 13.93 | 13.96 | 13.93 | 13.96 | 13.96 | 1.54% | 249 |
| May 12, 2025 | 13.59 | 13.74 | 13.59 | 13.74 | 13.74 | 3.48% | 244 |
| May 9, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | -0.08% | 1 |
| May 8, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.80% | 75 |
| May 7, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.18% | 112 |
| May 6, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -0.68% | 64 |
| May 5, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.45% | 127 |
| May 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.31% | 17 |
| May 1, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 1.05% | 32 |
| Apr 30, 2025 | 12.69 | 13.00 | 12.69 | 13.00 | 13.00 | 0.09% | 374 |
| Apr 29, 2025 | 12.90 | 12.99 | 12.90 | 12.99 | 12.99 | 0.53% | 171 |
| Apr 28, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.05% | 155 |
| Apr 25, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.11% | 149 |
| Apr 24, 2025 | 12.67 | 12.77 | 12.66 | 12.77 | 12.77 | 2.41% | 586 |
| Apr 23, 2025 | 12.52 | 12.53 | 12.47 | 12.47 | 12.47 | 2.25% | 1,239 |
| Apr 22, 2025 | 12.17 | 12.21 | 12.15 | 12.20 | 12.20 | 2.40% | 1,619 |
| Apr 21, 2025 | 11.94 | 11.94 | 11.80 | 11.91 | 11.91 | -2.42% | 5,977 |
| Apr 17, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.24% | 168 |
| Apr 16, 2025 | 12.27 | 12.29 | 12.18 | 12.18 | 12.18 | -2.51% | 598 |
| Apr 15, 2025 | 12.47 | 12.49 | 12.47 | 12.49 | 12.49 | 0.05% | 1,540 |
| Apr 14, 2025 | 12.40 | 12.52 | 12.40 | 12.49 | 12.49 | 0.71% | 1,179 |
| Apr 11, 2025 | 12.26 | 12.40 | 12.22 | 12.40 | 12.40 | 1.72% | 4,698 |
| Apr 10, 2025 | 11.87 | 12.22 | 11.87 | 12.19 | 12.19 | -3.70% | 1,523 |
| Apr 9, 2025 | 11.60 | 12.66 | 11.59 | 12.66 | 12.66 | 10.17% | 917 |
| Apr 8, 2025 | 12.07 | 12.11 | 11.44 | 11.49 | 11.49 | -1.49% | 8,949 |
| Apr 7, 2025 | 11.63 | 11.74 | 11.51 | 11.66 | 11.66 | 0.12% | 1,437 |
| Apr 4, 2025 | 11.96 | 11.96 | 11.65 | 11.65 | 11.65 | -5.48% | 15,872 |
| Apr 3, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -5.19% | 251 |
| Apr 2, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.10% | 332 |
| Apr 1, 2025 | 12.76 | 12.88 | 12.70 | 12.86 | 12.86 | 0.70% | 2,478 |
| Mar 31, 2025 | 12.58 | 12.79 | 12.58 | 12.77 | 12.77 | 0.39% | 10,533 |
| Mar 28, 2025 | 12.84 | 12.84 | 12.72 | 12.72 | 12.72 | -2.15% | 1,125,435 |
| Mar 27, 2025 | 13.06 | 13.06 | 13.00 | 13.00 | 13.00 | -0.69% | 713 |