Foundations Dynamic Value ETF (FDVL)
11.73
+0.40
(+3.53%)
USD |
BATS |
May 31, 16:00
11.65
-0.08
(-0.68%)
After-Hours: 20:00
FDVL Price: 11.73 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 11.55 | 11.73 | 11.55 | 11.73 | 51386.00 |
May 30, 2024 | 11.43 | 11.60 | 11.33 | 11.33 | 80674.00 |
May 29, 2024 | 11.55 | 11.55 | 11.52 | 11.53 | 2.153M |
May 28, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 737.00 |
May 24, 2024 | 11.69 | 11.72 | 11.69 | 11.69 | 1851.00 |
May 23, 2024 | 11.79 | 11.79 | 11.64 | 11.64 | 3050.00 |
May 22, 2024 | 11.81 | 11.81 | 11.77 | 11.77 | 3246.00 |
May 21, 2024 | 11.83 | 11.84 | 11.82 | 11.82 | 4435.00 |
May 20, 2024 | 11.87 | 11.87 | 11.81 | 11.81 | 18023.00 |
May 17, 2024 | 11.85 | 11.87 | 11.85 | 11.86 | 3983.00 |
May 16, 2024 | 11.93 | 11.93 | 11.87 | 11.87 | 2.114M |
May 15, 2024 | 11.86 | 11.90 | 11.85 | 11.87 | 12184.00 |
May 14, 2024 | 11.69 | 11.76 | 11.68 | 11.76 | 5994.00 |
May 13, 2024 | 11.75 | 11.75 | 11.67 | 11.67 | 5126.00 |
May 10, 2024 | 11.68 | 11.69 | 11.67 | 11.68 | 9439.00 |
May 09, 2024 | 11.58 | 11.64 | 11.58 | 11.63 | 10877.00 |
May 08, 2024 | 11.50 | 11.55 | 11.50 | 11.53 | 18498.00 |
May 07, 2024 | 11.55 | 11.55 | 11.52 | 11.52 | 12770.00 |
May 06, 2024 | 11.47 | 11.53 | 11.47 | 11.53 | 17500.00 |
May 03, 2024 | 11.41 | 11.44 | 11.41 | 11.41 | 1568.00 |
May 02, 2024 | 11.30 | 11.34 | 11.25 | 11.34 | 1083.00 |
May 01, 2024 | 11.23 | 11.37 | 11.23 | 11.25 | 9515.00 |
Apr 30, 2024 | 11.33 | 11.35 | 11.26 | 11.26 | 540.00 |
Apr 29, 2024 | 11.49 | 11.49 | 11.42 | 11.47 | 7786.00 |
Apr 26, 2024 | 11.44 | 11.46 | 11.42 | 11.42 | 6961.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
9.670
Minimum
Oct 27 2023
11.87
Maximum
May 15 2024
10.94
Average
10.99
Median
Feb 06 2024