Foundations Dynamic Growth ETF (FDGR)

FDGR
🏛️ États-Unis →
14.18
Dernière Mise à Jour: 2025-06-13
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-06-13 14.18 14.18 14.18 14.18 0.0M
2025-06-12 14.18 14.18 14.18 14.18 0.0M
2025-06-11 14.18 14.18 14.18 14.18 0.0M
2025-06-10 14.17 14.17 14.17 14.17 0.0M
2025-06-09 14.17 14.17 14.17 14.17 0.0M
2025-06-06 14.17 14.19 14.17 14.19 0.0M
2025-06-05 14.17 14.19 14.17 14.19 0.0M
2025-06-04 14.18 14.19 14.18 14.19 0.0M
2025-06-03 14.16 14.19 14.16 14.19 0.0M
2025-06-02 14.01 14.08 14.01 14.08 0.0M
2025-05-30 13.97 14.02 13.88 14.02 0.0M
2025-05-29 14.02 14.02 13.97 14.00 0.0M
2025-05-28 13.97 13.97 13.97 13.97 0.0M
2025-05-27 14.02 14.02 14.02 14.02 0.0M
2025-05-23 13.74 13.74 13.74 13.74 0.0M
2025-05-22 13.86 13.86 13.86 13.86 0.0M
2025-05-21 13.83 13.83 13.83 13.83 0.0M
2025-05-20 14.03 14.03 14.03 14.03 0.0M
2025-05-19 14.08 14.08 14.08 14.08 0.0M
2025-05-16 14.04 14.09 14.04 14.09 0.0M
2025-05-15 14.00 14.00 14.00 14.00 0.0M
2025-05-14 14.02 14.02 14.02 14.02 0.0M
2025-05-13 13.93 13.96 13.93 13.96 0.0M
2025-05-12 13.59 13.74 13.59 13.74 0.0M
2025-05-09 13.28 13.28 13.28 13.28 0.0M
2025-05-08 13.29 13.29 13.29 13.29 0.0M
2025-05-07 13.19 13.19 13.19 13.19 0.0M
2025-05-06 13.16 13.16 13.16 13.16 0.0M
2025-05-05 13.25 13.25 13.25 13.25 0.0M
2025-05-02 13.31 13.31 13.31 13.31 0.0M
2025-05-01 13.14 13.14 13.14 13.14 0.0M
2025-04-30 12.69 13.00 12.69 13.00 0.0M
2025-04-29 12.90 12.99 12.90 12.99 0.0M
2025-04-28 12.92 12.92 12.92 12.92 0.0M
2025-04-25 12.92 12.92 12.92 12.92 0.0M
2025-04-24 12.67 12.77 12.66 12.77 0.0M
2025-04-23 12.52 12.53 12.47 12.47 0.0M
2025-04-22 12.17 12.20 12.15 12.20 0.0M
2025-04-21 11.94 11.94 11.80 11.91 0.0M
2025-04-17 12.21 12.21 12.21 12.21 0.0M
2025-04-16 12.27 12.29 12.18 12.18 0.0M
2025-04-15 12.47 12.49 12.47 12.49 0.0M
2025-04-14 12.40 12.52 12.40 12.49 0.0M
2025-04-11 12.26 12.40 12.22 12.40 0.0M
2025-04-10 11.87 12.22 11.87 12.19 0.0M
2025-04-09 11.60 12.66 11.59 12.66 0.0M
2025-04-08 12.07 12.11 11.44 11.49 0.0M
2025-04-07 11.63 11.74 11.51 11.66 0.0M
2025-04-04 11.96 11.96 11.65 11.65 0.0M
2025-04-03 12.33 12.33 12.33 12.33 0.0M
2025-04-02 13.00 13.00 13.00 13.00 0.0M
2025-04-01 12.76 12.88 12.70 12.86 0.0M
2025-03-31 12.58 12.79 12.58 12.77 0.0M
2025-03-28 12.84 12.84 12.72 12.72 1.1M
2025-03-27 13.06 13.06 13.00 13.00 0.0M
2025-03-26 13.17 13.17 13.06 13.09 0.0M
2025-03-25 13.25 13.27 13.24 13.26 0.0M
2025-03-24 13.19 13.22 13.19 13.21 0.0M
2025-03-21 12.90 12.99 12.88 12.99 0.0M
2025-03-20 13.08 13.08 12.96 12.97 0.0M
2025-03-19 12.91 13.00 12.91 12.98 0.0M
2025-03-18 12.84 12.86 12.83 12.83 0.0M
2025-03-17 12.95 13.02 12.91 12.98 0.0M
2025-03-14 12.89 12.94 12.88 12.94 0.0M
2025-03-13 12.74 12.74 12.69 12.69 0.0M
2025-03-12 12.86 12.89 12.79 12.89 0.1M
2025-03-11 12.77 12.90 12.74 12.78 0.0M
2025-03-10 12.79 12.79 12.78 12.79 0.0M
2025-03-07 13.21 13.21 12.95 13.16 0.0M
2025-03-06 13.33 13.33 13.10 13.16 0.0M
2025-03-05 13.30 13.44 13.26 13.44 0.0M
2025-03-04 13.16 13.50 13.16 13.32 1.2M
2025-03-03 13.37 13.37 13.37 13.37 0.0M
2025-02-28 13.52 13.68 13.52 13.68 0.0M
2025-02-27 13.85 13.85 13.48 13.48 0.0M
2025-02-26 13.88 13.88 13.77 13.77 0.0M
2025-02-25 13.63 13.76 13.63 13.73 0.0M
2025-02-24 13.92 13.99 13.84 13.90 0.0M
2025-02-21 13.99 13.99 13.99 13.99 0.0M
2025-02-20 14.27 14.31 14.27 14.31 0.0M
2025-02-19 14.34 14.40 14.34 14.40 0.0M
2025-02-18 14.34 14.39 14.34 14.39 0.0M
2025-02-14 14.30 14.40 14.30 14.40 0.0M
2025-02-13 14.29 14.29 14.29 14.29 0.0M
2025-02-12 14.15 14.21 14.15 14.21 0.0M
2025-02-11 14.21 14.23 14.21 14.23 0.0M
2025-02-10 14.28 14.28 14.28 14.28 0.0M
2025-02-07 14.21 14.21 14.17 14.17 0.0M
2025-02-06 14.30 14.30 14.30 14.30 0.0M
2025-02-05 14.19 14.19 14.19 14.19 0.0M
2025-02-04 14.18 14.18 14.18 14.18 0.0M
2025-02-03 13.93 14.07 13.85 14.02 0.0M
2025-01-31 14.21 14.21 14.15 14.15 0.0M
2025-01-30 14.17 14.22 14.10 14.22 0.0M
2025-01-29 14.37 14.37 14.07 14.16 0.0M
2025-01-28 14.21 14.25 14.21 14.24 0.0M
2025-01-27 13.94 14.05 13.94 13.94 0.0M
2025-01-24 14.39 14.39 14.30 14.30 0.0M
2025-01-23 14.33 14.34 14.33 14.34 0.0M
2025-01-22 14.34 14.34 14.32 14.33 0.0M
2025-01-21 14.18 14.18 14.18 14.18 0.0M
2025-01-17 14.09 14.09 14.07 14.07 0.0M
2025-01-16 13.96 14.00 13.93 13.93 0.0M
2025-01-15 13.97 13.97 13.97 13.97 0.0M
2025-01-14 13.63 13.65 13.63 13.65 0.0M
2025-01-13 13.55 13.71 13.55 13.71 0.0M
2025-01-10 13.70 13.76 13.70 13.76 0.0M
2025-01-08 13.90 13.94 13.90 13.94 0.0M
2025-01-07 13.92 13.92 13.92 13.92 0.0M
2025-01-06 14.15 14.15 14.15 14.15 0.0M
2025-01-03 14.01 14.03 14.01 14.03 0.0M
2025-01-02 13.83 13.83 13.80 13.80 0.0M