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

Foundations Dynamic Income ETF (NY: FDTB )

9.470 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 9.470 9.470 9.470 9.470 1,307 +0.02(+0.21%)
Mar 12, 2025 9.480 9.480 9.450 9.450 229,389 -0.01(-0.12%)
Mar 11, 2025 9.483 9.490 9.460 9.461 3,695 -0.01(-0.15%)
Mar 10, 2025 9.475 9.475 9.475 9.475 575 -0.00(-0.04%)
Mar 07, 2025 9.465 9.479 9.450 9.479 3,162 +0.01(+0.15%)
Mar 06, 2025 9.465 9.479 9.465 9.465 784 +0.00(+0.00%)
Mar 05, 2025 9.470 9.470 9.450 9.465 15,451 +0.00(+0.05%)
Mar 04, 2025 9.480 9.480 9.460 9.460 342,457 +0.00(+0.00%)
Mar 03, 2025 9.470 9.470 9.460 9.460 1,165 +0.00(+0.00%)
Feb 28, 2025 9.450 9.460 9.450 9.460 1,564 +0.02(+0.17%)
Feb 27, 2025 9.440 9.450 9.440 9.444 3,809 +0.00(+0.04%)
Feb 26, 2025 9.440 9.440 9.440 9.440 3,060 -0.01(-0.05%)
Feb 25, 2025 9.440 9.450 9.440 9.445 1,712 +0.02(+0.16%)
Feb 24, 2025 9.440 9.440 9.430 9.430 1,303 +0.00(+0.00%)
Feb 21, 2025 9.430 9.430 9.430 9.430 756 +0.00(+0.00%)
Feb 20, 2025 9.420 9.430 9.420 9.430 2,192 +0.00(+0.01%)
Feb 19, 2025 9.410 9.429 9.410 9.429 112 +0.01(+0.09%)
Feb 18, 2025 9.410 9.430 9.410 9.420 330 -0.00(-0.05%)
Feb 14, 2025 9.420 9.425 9.420 9.425 1,121 +0.03(+0.27%)
Feb 13, 2025 9.415 9.415 9.400 9.400 350 -0.01(-0.11%)
Feb 12, 2025 9.400 9.410 9.400 9.410 1,045 -0.00(-0.05%)
Feb 11, 2025 9.410 9.420 9.400 9.415 3,072 +0.01(+0.15%)
Feb 10, 2025 9.410 9.410 9.400 9.401 897 +0.00(+0.00%)
Feb 07, 2025 9.420 9.420 9.400 9.401 2,065 -0.02(-0.20%)
Feb 06, 2025 9.410 9.420 9.410 9.420 396 +0.01(+0.11%)
Feb 05, 2025 9.410 9.430 9.410 9.410 1,208 +0.00(+0.00%)
Feb 04, 2025 9.400 9.410 9.400 9.410 183 +0.01(+0.11%)
Feb 03, 2025 9.410 9.410 9.400 9.400 1,644 -0.01(-0.10%)
Jan 31, 2025 9.416 9.416 9.400 9.409 1,253 +0.02(+0.19%)
Jan 30, 2025 9.400 9.420 9.390 9.391 707 +0.00(+0.01%)
Jan 29, 2025 9.390 9.390 9.390 9.390 265 -0.00(-0.01%)
Jan 28, 2025 9.400 9.400 9.390 9.391 1,710 +0.00(+0.01%)
Jan 27, 2025 9.410 9.410 9.390 9.390 140,470 +0.01(+0.11%)
Jan 24, 2025 9.380 9.400 9.380 9.380 1,952 -0.01(-0.11%)
Jan 23, 2025 9.390 9.390 9.390 9.390 2,011 +0.00(+0.03%)
Jan 22, 2025 9.399 9.399 9.387 9.387 1,345 -0.01(-0.14%)
Jan 21, 2025 9.380 9.400 9.380 9.400 479 +0.00(+0.01%)
Jan 17, 2025 9.390 9.399 9.380 9.399 743 +0.01(+0.10%)
Jan 16, 2025 9.380 9.390 9.380 9.390 1,250 +0.01(+0.05%)
Jan 15, 2025 9.370 9.385 9.370 9.385 205 +0.02(+0.21%)
Jan 14, 2025 9.350 9.365 9.350 9.365 110 +0.01(+0.15%)
Jan 13, 2025 9.350 9.360 9.350 9.351 1,846 +0.00(+0.00%)
Jan 10, 2025 9.380 9.380 9.350 9.351 1,126 -0.01(-0.11%)
Jan 08, 2025 9.360 9.370 9.360 9.361 1,625 -0.00(-0.04%)
Jan 07, 2025 9.350 9.365 9.350 9.365 815 -0.00(-0.01%)
Jan 06, 2025 9.366 9.366 9.366 9.366 172 +0.00(+0.01%)
Jan 03, 2025 9.389 9.389 9.360 9.365 2,743 -0.00(-0.05%)
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.