Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Foundations Dynamic Income ETF (NY: FDTB )

9.355 UNCHANGED
Official Closing Price Updated: 4:10 PM EST, Dec 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 26, 2024 9.346 9.355 9.346 9.355 364 +0.00(+0.00%)
Dec 24, 2024 9.340 9.355 9.340 9.355 155 +0.00(+0.00%)
Dec 23, 2024 9.340 9.355 9.340 9.355 642 +0.00(+0.00%)
Dec 20, 2024 9.355 9.355 9.355 9.355 706 +0.01(+0.11%)
Dec 19, 2024 9.340 9.345 9.340 9.345 1,217 -0.01(-0.11%)
Dec 18, 2024 9.365 9.365 9.310 9.355 1,902 +0.00(+0.04%)
Dec 17, 2024 9.380 9.380 9.350 9.351 4,702 +0.00(+0.01%)
Dec 16, 2024 9.360 9.360 9.330 9.350 321,156 -0.00(-0.01%)
Dec 13, 2024 9.380 9.380 9.350 9.351 3,571 -0.01(-0.11%)
Dec 12, 2024 9.369 9.380 9.361 9.361 2,026 -0.09(-0.95%)
Dec 11, 2024 9.459 9.459 9.451 9.451 950 +0.00(+0.00%)
Dec 10, 2024 9.450 9.460 9.450 9.451 2,118 +0.00(+0.00%)
Dec 09, 2024 9.451 9.451 9.451 9.451 266 -0.01(-0.15%)
Dec 06, 2024 9.470 9.479 9.452 9.465 10,362 +0.03(+0.26%)
Dec 05, 2024 9.460 9.470 9.440 9.440 315,982 -0.03(-0.26%)
Dec 04, 2024 9.450 9.465 9.450 9.465 2,227 +0.01(+0.11%)
Dec 03, 2024 9.440 9.455 9.440 9.455 304 +0.00(+0.00%)
Dec 02, 2024 9.440 9.455 9.440 9.455 133 +0.00(+0.00%)
Nov 29, 2024 9.440 9.455 9.440 9.455 377 +0.01(+0.11%)
Nov 27, 2024 9.430 9.445 9.430 9.445 1,629 +0.01(+0.11%)
Nov 26, 2024 9.420 9.435 9.420 9.435 118 -0.01(-0.11%)
Nov 25, 2024 9.420 9.445 9.420 9.445 1,674 +0.01(+0.11%)
Nov 22, 2024 9.420 9.435 9.420 9.435 705 +0.01(+0.11%)
Nov 21, 2024 9.434 9.434 9.420 9.425 1,364 -0.01(-0.11%)
Nov 20, 2024 9.430 9.435 9.430 9.435 2,372 +0.00(+0.00%)
Nov 19, 2024 9.430 9.435 9.430 9.435 3,975 +0.01(+0.11%)
Nov 18, 2024 9.430 9.430 9.410 9.425 5,920 +0.01(+0.05%)
Nov 15, 2024 9.420 9.420 9.420 9.420 410 +0.01(+0.05%)
Nov 14, 2024 9.425 9.425 9.415 9.415 1,266 -0.01(-0.11%)
Nov 13, 2024 9.420 9.425 9.420 9.425 1,150 +0.00(+0.00%)
Nov 12, 2024 9.420 9.425 9.420 9.425 1,416 +0.00(+0.00%)
Nov 11, 2024 9.420 9.425 9.411 9.425 2,171 -0.01(-0.11%)
Nov 08, 2024 9.435 9.435 9.435 9.435 283 +0.00(+0.05%)
Nov 07, 2024 9.430 9.430 9.420 9.430 308,323 +0.01(+0.11%)
Nov 06, 2024 9.430 9.430 9.410 9.420 2,294 -0.00(-0.00%)
Nov 05, 2024 9.410 9.420 9.410 9.420 2,381 -0.00(-0.05%)
Nov 04, 2024 9.340 9.425 9.340 9.425 453 +0.01(+0.11%)
Nov 01, 2024 9.410 9.415 9.410 9.415 2,631 +0.01(+0.16%)
Oct 31, 2024 9.420 9.420 9.390 9.400 8,996 -0.03(-0.27%)
Oct 30, 2024 9.423 9.425 9.423 9.425 878 +0.00(+0.05%)
Oct 29, 2024 9.400 9.423 9.400 9.420 40,620 -0.00(-0.05%)
Oct 28, 2024 9.400 9.425 9.400 9.425 3,128 +0.02(+0.16%)
Oct 25, 2024 9.410 9.410 9.410 9.410 1,648 -0.01(-0.11%)
Oct 24, 2024 9.410 9.420 9.410 9.420 9,089 -0.01(-0.05%)
Oct 23, 2024 9.425 9.425 9.425 9.425 21 +0.00(+0.00%)
Oct 22, 2024 9.390 9.425 9.390 9.425 4,076 +0.00(+0.00%)
Oct 21, 2024 9.440 9.440 9.420 9.425 130,039 -0.01(-0.11%)
Oct 18, 2024 9.450 9.480 9.435 9.435 374,605 +0.00(+0.00%)
Oct 17, 2024 9.435 9.435 9.435 9.435 493 +0.00(+0.00%)
Oct 16, 2024 9.400 9.435 9.400 9.435 131 +0.01(+0.16%)
Oct 15, 2024 9.410 9.420 9.410 9.420 915 +0.12(+1.29%)
Oct 14, 2024 9.280 9.320 9.280 9.300 351,840 -0.02(-0.21%)
Oct 11, 2024 9.370 9.370 9.320 9.320 6,313 -0.03(-0.32%)
Oct 10, 2024 9.340 9.350 9.310 9.350 2,892 -0.03(-0.32%)
Oct 09, 2024 9.380 9.380 9.340 9.380 3,871 -0.02(-0.27%)
Oct 08, 2024 9.405 9.405 9.405 9.405 209 +0.04(+0.37%)
Oct 07, 2024 9.404 9.404 9.370 9.370 586 -0.06(-0.64%)
Oct 04, 2024 9.460 9.460 9.410 9.430 5,467 -0.09(-0.95%)
Oct 03, 2024 9.569 9.581 9.520 9.520 1,150 -0.09(-0.88%)
Oct 02, 2024 9.600 9.605 9.591 9.605 1,864 -0.03(-0.26%)
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.