Foundations Dynamic Core ETF (FDCE)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0117 | -0.0956922145796 | 12.2267 | 12.32 | 12.05 | 7768 | 12.15327904 | SP |
| 4 | 0.335 | 2.81986531987 | 11.88 | 12.5324 | 11.84 | 80144 | 11.98424498 | SP |
| 12 | 0.864 | 7.61166417056 | 11.351 | 12.5324 | 11.351 | 70650 | 11.82114014 | SP |
| 26 | 0.975 | 8.6743772242 | 11.24 | 12.5324 | 11.0337 | 62727 | 11.69178545 | SP |
| 52 | 2.295 | 23.1350806452 | 9.92 | 12.5324 | 9.6 | 46454 | 11.63581119 | SP |
| 156 | 2.295 | 23.1350806452 | 9.92 | 12.5324 | 9.6 | 46454 | 11.63581119 | SP |
| 260 | 2.295 | 23.1350806452 | 9.92 | 12.5324 | 9.6 | 46454 | 11.63581119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 12.215 | 0.15 | 1.20 | 12.07 | 12.24 | 12.07 | 7658 |
| 1721946600 | 12.07 | 0.02 | 0.17 | 12.1 | 12.22 | 12.07 | 9999 |
| 1721860200 | 12.05 | -0.25 | -2.02 | 12.298 | 12.298 | 12.05 | 3874 |
| 1721773800 | 12.298 | 0.01 | 0.07 | 12.29 | 12.32 | 12.29 | 2551 |
| 1721687400 | 12.29 | 0.15 | 1.25 | 12.22 | 12.3 | 12.19 | 7897 |
| 1721428200 | 12.1384 | -0.09 | -0.72 | 12.2267 | 12.2267 | 12.13 | 14521 |
| 1721341800 | 12.2267 | -0.13 | -1.04 | 12.3546 | 12.38 | 12.17 | 8383 |
| 1721255400 | 12.3546 | -0.18 | -1.42 | 12.42 | 12.48 | 12.3546 | 2073 |
| 1721169000 | 12.5324 | 0.22 | 1.81 | 12.4 | 12.5324 | 12.4 | 2672 |
| 1721082600 | 12.31 | 0.1 | 0.82 | 12.31 | 12.35 | 12.31 | 262 |
| 1720823400 | 12.21 | 0.07 | 0.59 | 12.21 | 12.315 | 12.21 | 6387 |
| 1720737000 | 12.1388 | 0.05 | 0.42 | 12.0882 | 12.1388 | 12.0882 | 852 |
| 1720650600 | 12.0882 | 0.12 | 0.97 | 11.9722 | 12.0882 | 11.9722 | 2958 |
| 1720564200 | 11.9722 | -0.03 | -0.23 | 12.0003 | 12.0003 | 11.97 | 689771 |
| 1720477800 | 12.0003 | 0.02 | 0.19 | 11.9779 | 12.03 | 11.9779 | 41 |
| 1720218600 | 11.9779 | 0.01 | 0.07 | 11.97 | 11.9779 | 11.94 | 688162 |
| 1720040640 | 11.97 | 0.04 | 0.32 | 11.95 | 11.97 | 11.95 | 395 |
| 1719959400 | 11.9322 | 0.07 | 0.59 | 11.8622 | 11.9322 | 11.84 | 1455 |
| 1719873000 | 11.8622 | -0.01 | -0.10 | 11.88 | 11.89 | 11.8622 | 341 |
| 1719613800 | 11.874 | 0 | 0.00 | 11.874 | 11.874 | 11.874 | 0 |
| 1719527400 | 11.874 | 0.01 | 0.12 | 11.87 | 11.874 | 11.8401 | 927 |
| 1719441000 | 11.86 | -0.01 | -0.08 | 11.805 | 11.86 | 11.805 | 1692 |
| 1719354600 | 11.87 | 0.02 | 0.17 | 11.88 | 11.88 | 11.82 | 2312 |
| 1719268200 | 11.85 | 0.01 | 0.08 | 11.84 | 11.92 | 11.84 | 5342 |
| 1719009000 | 11.84 | 0 | 0.00 | 11.86 | 11.86 | 11.82 | 2645 |
| 1718922600 | 11.84 | -0.04 | -0.34 | 11.91 | 11.91 | 11.83 | 8781 |
| 1718749800 | 11.88 | 0.01 | 0.12 | 11.85 | 11.88 | 11.85 | 927 |
| 1718663400 | 11.8654 | 0.09 | 0.81 | 11.77 | 11.8654 | 11.76 | 371 |
| 1718404200 | 11.7705 | -0.07 | -0.58 | 11.8396 | 11.8396 | 11.74 | 2318 |
| 1718317800 | 11.8396 | -0.02 | -0.18 | 11.85 | 11.85 | 11.78 | 5188 |
| 1718231400 | 11.861 | 0.15 | 1.28 | 11.711 | 11.93 | 11.711 | 3960 |
| 1718145000 | 11.711 | -0.01 | -0.09 | 11.721 | 11.721 | 11.6636 | 4391 |
| 1718058600 | 11.721 | 0 | 0.01 | 11.68 | 11.721 | 11.68 | 1256 |
| 1717799400 | 11.7202 | -0.04 | -0.34 | 11.7601 | 11.7601 | 11.7 | 5898 |
| 1717713000 | 11.7601 | -0.03 | -0.25 | 11.79 | 11.79 | 11.74 | 713646 |
| 1717626600 | 11.7898 | 0.12 | 1.03 | 11.7 | 11.7898 | 11.68 | 3236 |
| 1717540200 | 11.6698 | -0.04 | -0.35 | 11.7112 | 11.7112 | 11.6541 | 560 |
| 1717453800 | 11.7112 | -0.01 | -0.07 | 11.7198 | 11.7549 | 11.7112 | 1264 |
| 1717194600 | 11.7198 | 0.08 | 0.68 | 11.6408 | 11.7198 | 11.62 | 5398 |
| 1717108200 | 11.6408 | 0.01 | 0.05 | 11.67 | 11.67 | 11.62 | 1085 |
| 1717021800 | 11.6355 | -0.1 | -0.81 | 11.7309 | 11.7309 | 11.63 | 1009387 |
| 1716935400 | 11.7309 | 0 | 0.04 | 11.84 | 11.84 | 11.719 | 799 |
| 1716589800 | 11.726 | 0.12 | 1.00 | 11.61 | 11.74 | 11.61 | 1058 |
| 1716503400 | 11.61 | -0.17 | -1.44 | 11.87 | 11.87 | 11.6 | 5415 |
| 1716417000 | 11.78 | -0.06 | -0.51 | 11.84 | 11.84 | 11.73 | 7083 |
| 1716330600 | 11.84 | 0.04 | 0.34 | 11.78 | 11.84 | 11.78 | 3969 |
| 1716244200 | 11.8 | 0 | 0.00 | 11.8 | 11.8477 | 11.8 | 3921 |
| 1715985000 | 11.8 | -0.02 | -0.17 | 11.82 | 11.82 | 11.7803 | 1439 |
| 1715898600 | 11.82 | -0.02 | -0.16 | 11.8385 | 11.85 | 11.82 | 706659 |
| 1715812200 | 11.8385 | 0.09 | 0.80 | 11.7449 | 11.8385 | 11.7449 | 223 |
| 1715725800 | 11.7449 | 0.04 | 0.38 | 11.665 | 11.7449 | 11.665 | 198 |
| 1715639400 | 11.7 | 0.03 | 0.26 | 11.665 | 11.7 | 11.665 | 111 |
| 1715380200 | 11.67 | 0.01 | 0.04 | 11.665 | 11.67 | 11.665 | 119 |
| 1715293800 | 11.665 | 0.07 | 0.60 | 11.62 | 11.665 | 11.62 | 1835 |
| 1715207400 | 11.595 | -0.01 | -0.05 | 11.55 | 11.595 | 11.55 | 107 |
| 1715121000 | 11.6011 | 0.03 | 0.22 | 11.59 | 11.62 | 11.59 | 103 |
| 1715034600 | 11.5757 | 0.1 | 0.88 | 11.54 | 11.5757 | 11.54 | 18 |
| 1714775400 | 11.475 | 0.12 | 1.09 | 11.351 | 11.475 | 11.351 | 145 |
| 1714689000 | 11.351 | 0.1 | 0.90 | 11.37 | 11.37 | 11.25 | 128 |
| 1714602600 | 11.2502 | -0.02 | -0.14 | 11.266 | 11.29 | 11.24 | 1530 |
| 1714516200 | 11.266 | -0.16 | -1.39 | 11.425 | 11.425 | 11.266 | 102 |
| 1714429800 | 11.425 | 0.04 | 0.34 | 11.386 | 11.425 | 11.386 | 546 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
