FDVL Price Trends

Foundations Dynamic Value ETF (FDVL)

12.95 +0.15 (+1.17%) USD | BATS | Nov 21, 16:00

12.92 -0.03 (-0.23%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2023. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	12.84	12.98	12.84	12.95	14689.00
Nov 20, 2024	12.75	12.80	12.75	12.80	12795.00
Nov 19, 2024	12.79	12.79	12.77	12.77	35642.00
Nov 18, 2024	12.81	12.84	12.80	12.81	12318.00
Nov 15, 2024	12.75	12.76	12.75	12.76	2024.00
Nov 14, 2024	12.89	12.90	12.85	12.85	4480.00
Nov 13, 2024	12.96	12.96	12.94	12.94	6745.00
Nov 12, 2024	12.96	12.96	12.92	12.92	4920.00
Nov 11, 2024	13.07	13.08	13.03	13.03	8227.00
Nov 08, 2024	12.94	13.01	12.94	12.99	7685.00
Nov 07, 2024	12.95	12.96	12.93	12.93	1.622M
Nov 06, 2024	12.94	12.96	12.94	12.96	5370.00
Nov 05, 2024	12.59	12.62	12.59	12.62	406.00
Nov 04, 2024	12.50	12.50	12.50	12.50	175.00
Nov 01, 2024	12.53	12.53	12.52	12.52	173.00
Oct 31, 2024	12.55	12.55	12.50	12.50	4297.00
Oct 30, 2024	12.64	12.64	12.61	12.61	475.00
Oct 29, 2024	12.63	12.64	12.61	12.61	4053.00
Oct 28, 2024	12.67	12.67	12.67	12.67	186.00
Oct 25, 2024	12.62	12.62	12.60	12.62	722.00
Oct 24, 2024	12.66	12.67	12.64	12.67	1420.00
Oct 23, 2024	12.72	12.72	12.70	12.70	360.00
Oct 22, 2024	12.74	12.74	12.74	12.74	120.00
Oct 21, 2024	12.78	12.78	12.74	12.74	1732.00
Oct 18, 2024	12.84	12.87	12.84	12.87	1.665M

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).

Read full definition.

Price Range, Past 5 Years

9.670

Minimum

Oct 27 2023

13.03

Maximum

Nov 11 2024

11.50

Average

11.60

Median

Price Benchmarks