Foundations Dynamic Value ETF (FDVL)
BATS: FDVL · Real-Time Price · USD
10.08
+0.14 (1.38%)
May 5, 2025, 4:00 PM EDT - Market closed
FDVL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 10.08 | 10.08 | 10.03 | 10.03 | 10.03 | -0.47% | 2,497 |
| May 2, 2025 | 10.01 | 10.08 | 10.01 | 10.08 | 10.08 | 1.41% | 1,327 |
| May 1, 2025 | 10.00 | 10.00 | 9.94 | 9.94 | 9.94 | -0.20% | 376 |
| Apr 30, 2025 | 9.88 | 9.96 | 9.88 | 9.96 | 9.96 | 0.21% | 595 |
| Apr 29, 2025 | 9.89 | 9.94 | 9.87 | 9.94 | 9.94 | 0.33% | 2,345 |
| Apr 28, 2025 | 9.89 | 9.90 | 9.87 | 9.90 | 9.90 | 0.41% | 2,002 |
| Apr 25, 2025 | 9.82 | 9.86 | 9.81 | 9.86 | 9.86 | -0.16% | 1,355 |
| Apr 24, 2025 | 9.76 | 9.89 | 9.76 | 9.88 | 9.88 | 1.43% | 5,635 |
| Apr 23, 2025 | 9.82 | 9.88 | 9.73 | 9.74 | 9.74 | 0.62% | 2,181 |
| Apr 22, 2025 | 9.59 | 9.70 | 9.59 | 9.68 | 9.68 | 2.11% | 8,216 |
| Apr 21, 2025 | 9.57 | 9.57 | 9.41 | 9.48 | 9.48 | -1.76% | 74,784 |
| Apr 17, 2025 | 9.69 | 9.73 | 9.65 | 9.65 | 9.65 | 0.42% | 2,685 |
| Apr 16, 2025 | 9.69 | 9.72 | 9.61 | 9.61 | 9.61 | -1.03% | 4,145 |
| Apr 15, 2025 | 9.83 | 9.83 | 9.71 | 9.71 | 9.71 | -0.41% | 34,299 |
| Apr 14, 2025 | 9.75 | 9.77 | 9.75 | 9.75 | 9.75 | 0.94% | 1,870 |
| Apr 11, 2025 | 9.49 | 9.67 | 9.49 | 9.66 | 9.66 | 1.89% | 605 |
| Apr 10, 2025 | 9.57 | 9.59 | 9.31 | 9.48 | 9.48 | -3.13% | 23,315 |
| Apr 9, 2025 | 9.18 | 9.79 | 9.18 | 9.79 | 9.79 | 6.60% | 466 |
| Apr 8, 2025 | 9.54 | 9.57 | 9.16 | 9.18 | 9.18 | -1.61% | 89,887 |
| Apr 7, 2025 | 9.17 | 9.54 | 9.17 | 9.33 | 9.33 | -0.64% | 5,952 |
| Apr 4, 2025 | 9.51 | 9.53 | 9.39 | 9.39 | 9.39 | -5.06% | 483,483 |
| Apr 3, 2025 | 10.06 | 10.06 | 9.89 | 9.89 | 9.89 | -4.07% | 2,170 |
| Apr 2, 2025 | 10.22 | 10.31 | 10.22 | 10.31 | 10.31 | 0.68% | 743 |
| Apr 1, 2025 | 10.23 | 10.26 | 10.19 | 10.24 | 10.24 | - | 3,572 |
| Mar 31, 2025 | 10.15 | 10.25 | 10.13 | 10.24 | 10.24 | 0.69% | 13,146 |
| Mar 28, 2025 | 10.20 | 10.21 | 10.15 | 10.17 | 10.17 | -1.30% | 2,110,902 |
| Mar 27, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.17% | 110 |
| Mar 26, 2025 | 10.30 | 10.32 | 10.30 | 10.32 | 10.32 | -0.01% | 365 |
| Mar 25, 2025 | 10.34 | 10.36 | 10.32 | 10.32 | 10.32 | -0.31% | 1,620 |
| Mar 24, 2025 | 10.34 | 10.36 | 10.30 | 10.36 | 10.36 | 1.29% | 679 |
| Mar 21, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.40% | 263 |
| Mar 20, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.35% | 490 |
| Mar 19, 2025 | 10.31 | 10.32 | 10.29 | 10.30 | 10.30 | 0.82% | 5,379 |
| Mar 18, 2025 | 10.20 | 10.22 | 10.18 | 10.22 | 10.22 | -0.62% | 9,087 |
| Mar 17, 2025 | 10.21 | 10.31 | 10.21 | 10.28 | 10.28 | 1.13% | 22,105 |
| Mar 14, 2025 | 10.10 | 10.18 | 10.10 | 10.17 | 10.17 | 1.75% | 9,948 |
| Mar 13, 2025 | 10.11 | 10.11 | 9.99 | 9.99 | 9.99 | -0.79% | 1,322 |
| Mar 12, 2025 | 10.11 | 10.11 | 10.05 | 10.07 | 10.07 | -0.62% | 38,591 |
| Mar 11, 2025 | 10.14 | 10.16 | 10.09 | 10.13 | 10.13 | -1.09% | 2,776 |
| Mar 10, 2025 | 10.31 | 10.34 | 10.25 | 10.25 | 10.25 | -1.29% | 803 |
| Mar 7, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 0.94% | 5,165 |
| Mar 6, 2025 | 10.23 | 10.29 | 10.23 | 10.28 | 10.28 | -1.18% | 9,863 |
| Mar 5, 2025 | 10.31 | 10.41 | 10.31 | 10.41 | 10.41 | 0.99% | 2,481 |
| Mar 4, 2025 | 10.32 | 10.43 | 10.29 | 10.30 | 10.30 | -1.73% | 2,156,525 |
| Mar 3, 2025 | 10.64 | 10.64 | 10.48 | 10.48 | 10.48 | -0.77% | 2,460 |
| Feb 28, 2025 | 10.50 | 10.57 | 10.48 | 10.57 | 10.57 | 1.36% | 3,914 |
| Feb 27, 2025 | 10.53 | 10.58 | 10.42 | 10.42 | 10.42 | -0.83% | 12,491 |
| Feb 26, 2025 | 10.61 | 10.62 | 10.51 | 10.51 | 10.51 | -0.28% | 3,173 |
| Feb 25, 2025 | 10.56 | 10.59 | 10.54 | 10.54 | 10.54 | -0.09% | 7,825 |
| Feb 24, 2025 | 10.61 | 10.64 | 10.55 | 10.55 | 10.55 | -0.09% | 7,149 |