Skip to main content

Foundations Dynamic Core ETF (NY: FDCE )

11.89 -0.15 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 11.95 11.95 11.89 11.89 234 -0.15(-1.25%)
Mar 12, 2025 11.99 12.04 11.98 12.04 29,833 +0.03(+0.21%)
Mar 11, 2025 12.01 12.07 12.01 12.01 2,858 -0.05(-0.41%)
Mar 10, 2025 12.14 12.14 12.04 12.06 879 -0.26(-2.11%)
Mar 07, 2025 12.27 12.34 12.27 12.33 5,237 +0.06(+0.49%)
Mar 06, 2025 12.26 12.26 12.21 12.26 1,681 -0.16(-1.30%)
Mar 05, 2025 12.28 12.43 12.28 12.43 13,930 +0.10(+0.85%)
Mar 04, 2025 12.26 12.48 12.26 12.32 525,607 -0.13(-1.06%)
Mar 03, 2025 12.45 12.45 12.45 12.45 270 -0.23(-1.83%)
Feb 28, 2025 12.69 12.69 12.69 12.69 116 +0.14(+1.11%)
Feb 27, 2025 12.71 12.71 12.55 12.55 581 -0.15(-1.22%)
Feb 26, 2025 12.78 12.78 12.68 12.70 352 -0.02(-0.12%)
Feb 25, 2025 12.65 12.72 12.65 12.72 518 -0.02(-0.19%)
Feb 24, 2025 12.83 12.83 12.74 12.74 262 -0.04(-0.31%)
Feb 21, 2025 12.78 12.78 12.78 12.78 175 -0.27(-2.09%)
Feb 20, 2025 13.02 13.05 13.02 13.05 654 -0.08(-0.58%)
Feb 19, 2025 13.09 13.13 13.09 13.13 115 +0.01(+0.06%)
Feb 18, 2025 13.12 13.12 13.12 13.12 113 +0.03(+0.24%)
Feb 14, 2025 13.12 13.12 13.09 13.09 148 -0.00(-0.02%)
Feb 13, 2025 13.09 13.09 13.09 13.09 54 +0.14(+1.08%)
Feb 12, 2025 12.94 12.95 12.94 12.95 613 -0.07(-0.53%)
Feb 11, 2025 13.00 13.02 13.00 13.02 658 -0.01(-0.05%)
Feb 10, 2025 13.03 13.03 13.03 13.03 221 +0.05(+0.39%)
Feb 07, 2025 13.00 13.00 12.98 12.98 548 -0.12(-0.95%)
Feb 06, 2025 13.10 13.10 13.10 13.10 72 +0.00(+0.01%)
Feb 05, 2025 13.10 13.10 13.10 13.10 253 +0.06(+0.48%)
Feb 04, 2025 13.04 13.04 13.04 13.04 39 +0.10(+0.78%)
Feb 03, 2025 12.96 12.96 12.94 12.94 377 -0.12(-0.90%)
Jan 31, 2025 13.06 13.06 13.06 13.06 200 -0.08(-0.58%)
Jan 30, 2025 13.13 13.13 13.13 13.13 62 +0.07(+0.55%)
Jan 29, 2025 13.00 13.07 13.00 13.06 14,332 -0.04(-0.28%)
Jan 28, 2025 13.07 13.10 13.07 13.10 230 +0.08(+0.60%)
Jan 27, 2025 13.00 13.03 12.99 13.02 20,062 -0.13(-1.02%)
Jan 24, 2025 13.15 13.15 13.15 13.15 226 -0.00(-0.02%)
Jan 23, 2025 13.15 13.15 13.15 13.15 284 +0.02(+0.15%)
Jan 22, 2025 13.14 13.14 13.13 13.13 705 +0.01(+0.07%)
Jan 21, 2025 13.13 13.13 13.13 13.13 60 +0.14(+1.04%)
Jan 17, 2025 12.99 12.99 12.99 12.99 722 +0.09(+0.70%)
Jan 16, 2025 12.88 12.91 12.88 12.90 1,186 +0.01(+0.09%)
Jan 15, 2025 12.84 12.89 12.84 12.89 127 +0.20(+1.61%)
Jan 14, 2025 12.61 12.68 12.61 12.68 145 +0.06(+0.49%)
Jan 13, 2025 12.62 12.62 12.62 12.62 131 +0.03(+0.27%)
Jan 10, 2025 12.55 12.61 12.55 12.59 431 -0.18(-1.45%)
Jan 08, 2025 12.74 12.77 12.74 12.77 193 +0.01(+0.06%)
Jan 07, 2025 12.77 12.77 12.77 12.77 184 -0.10(-0.79%)
Jan 06, 2025 12.87 12.87 12.87 12.87 41 +0.03(+0.21%)
Jan 03, 2025 12.84 12.84 12.84 12.84 123 +0.16(+1.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.