Foundations Dynamic Growth ETF

FDGR
🏛️ usa →
14.18
Last Update: 2025-06-13
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 13.92 13.93 13.82 13.82 0.0M
2024-12-30 14.00 14.00 13.95 13.95 0.0M
2024-12-27 14.04 14.07 14.04 14.07 0.0M
2024-12-26 14.27 14.28 14.27 14.28 0.0M
2024-12-24 14.27 14.27 14.27 14.27 0.0M
2024-12-23 14.12 14.12 14.12 14.12 0.0M
2024-12-20 13.86 14.09 13.86 14.01 0.0M
2024-12-19 13.94 13.94 13.89 13.89 0.0M
2024-12-18 14.27 14.27 13.92 13.92 0.0M
2024-12-17 14.36 14.36 14.33 14.35 0.0M
2024-12-16 14.35 14.41 14.35 14.41 1.0M
2024-12-13 14.36 14.36 14.20 14.28 0.0M
2024-12-12 14.29 14.34 14.25 14.25 0.0M
2024-12-11 14.38 14.39 14.37 14.38 0.0M
2024-12-10 14.23 14.23 14.06 14.07 0.0M
2024-12-09 14.20 14.24 14.13 14.13 0.0M
2024-12-06 14.25 14.26 14.22 14.24 0.0M
2024-12-05 14.18 14.20 14.16 14.17 1.0M
2024-12-04 14.13 14.20 14.13 14.20 0.0M
2024-12-03 14.01 14.01 14.01 14.01 0.0M
2024-12-02 13.93 13.96 13.93 13.96 0.0M
2024-11-29 13.87 13.87 13.87 13.87 0.0M
2024-11-27 13.76 13.76 13.75 13.75 0.0M
2024-11-26 13.81 13.84 13.81 13.84 0.0M
2024-11-25 13.78 13.78 13.75 13.75 0.0M
2024-11-22 13.68 13.71 13.65 13.71 0.0M
2024-11-21 13.60 13.68 13.55 13.68 0.0M
2024-11-20 13.61 13.63 13.54 13.63 0.0M
2024-11-19 13.44 13.62 13.44 13.62 0.0M
2024-11-18 13.44 13.49 13.44 13.49 0.0M
2024-11-15 13.44 13.44 13.44 13.44 0.0M
2024-11-14 13.73 13.74 13.68 13.68 0.0M
2024-11-13 13.77 13.81 13.74 13.77 0.0M
2024-11-12 13.82 13.82 13.79 13.79 0.0M
2024-11-11 13.79 13.79 13.77 13.79 0.0M
2024-11-08 13.74 13.77 13.74 13.77 0.0M
2024-11-07 13.69 13.72 13.69 13.72 1.1M
2024-11-06 13.42 13.54 13.39 13.54 0.0M
2024-11-05 13.04 13.08 13.04 13.08 0.0M
2024-11-04 12.89 12.91 12.86 12.86 0.0M
2024-11-01 12.93 12.93 12.81 12.81 0.0M
2024-10-31 12.84 12.84 12.83 12.83 0.0M
2024-10-30 13.28 13.29 13.21 13.21 0.0M
2024-10-29 13.24 13.33 13.24 13.31 0.1M
2024-10-28 13.27 13.27 13.19 13.19 0.0M
2024-10-25 13.18 13.18 13.15 13.15 0.0M
2024-10-24 13.10 13.13 13.09 13.11 0.0M
2024-10-23 13.00 13.03 13.00 13.03 0.0M
2024-10-22 13.20 13.26 13.20 13.26 0.0M
2024-10-21 13.22 13.26 13.19 13.26 0.1M
2024-10-18 13.23 13.25 13.21 13.23 1.1M
2024-10-17 13.24 13.24 13.17 13.18 0.0M
2024-10-16 13.15 13.15 13.14 13.14 0.0M
2024-10-15 13.14 13.14 13.11 13.11 0.0M
2024-10-14 13.21 13.24 13.20 13.22 1.1M
2024-10-11 13.11 13.15 13.11 13.12 0.0M
2024-10-10 13.05 13.07 13.04 13.06 0.0M
2024-10-09 13.05 13.08 13.03 13.08 0.0M
2024-10-08 12.94 12.98 12.93 12.98 0.0M
2024-10-07 12.86 12.86 12.77 12.80 0.0M
2024-10-04 12.88 12.92 12.88 12.92 0.0M
2024-10-03 12.78 12.82 12.75 12.78 0.0M
2024-10-02 12.81 12.81 12.78 12.78 0.0M
2024-10-01 12.74 12.82 12.71 12.75 0.0M
2024-09-30 12.90 12.94 12.82 12.93 0.0M
2024-09-27 12.90 12.90 12.87 12.89 0.0M
2024-09-26 12.96 12.96 12.94 12.95 0.0M
2024-09-25 12.90 12.91 12.90 12.91 0.0M
2024-09-24 12.90 12.91 12.90 12.91 0.0M
2024-09-23 12.87 12.87 12.87 12.87 0.0M
2024-09-20 12.81 12.84 12.81 12.84 0.0M
2024-09-19 12.89 12.91 12.86 12.86 0.0M
2024-09-18 12.23 12.70 12.23 12.58 0.0M
2024-09-17 12.70 12.70 12.62 12.62 0.0M
2024-09-16 12.59 12.62 12.59 12.62 0.0M
2024-09-13 12.64 12.65 12.63 12.65 0.0M
2024-09-12 12.51 12.58 12.46 12.57 0.0M
2024-09-11 12.32 12.47 12.32 12.47 0.0M
2024-09-10 12.25 12.26 12.12 12.26 0.0M
2024-09-09 12.16 12.19 12.16 12.19 0.0M
2024-09-06 12.20 12.20 12.02 12.05 0.0M
2024-09-05 12.29 12.31 12.27 12.27 0.0M
2024-09-04 12.25 12.30 12.24 12.26 0.0M
2024-09-03 12.58 12.58 12.25 12.30 0.0M
2024-08-30 12.60 12.69 12.60 12.69 0.0M
2024-08-29 12.68 12.73 12.55 12.55 0.0M
2024-08-28 12.56 12.60 12.56 12.60 0.0M
2024-08-27 12.70 12.70 12.68 12.69 0.0M
2024-08-26 12.74 12.74 12.66 12.66 0.0M
2024-08-23 12.78 12.78 12.67 12.73 0.0M
2024-08-22 12.77 12.77 12.56 12.56 0.0M
2024-08-21 12.73 12.73 12.72 12.72 0.0M
2024-08-20 12.69 12.69 12.64 12.65 0.0M
2024-08-19 12.66 12.68 12.64 12.66 0.0M
2024-08-16 12.52 12.58 12.52 12.55 0.0M
2024-08-15 12.42 12.54 12.42 12.53 0.0M
2024-08-14 12.28 12.31 12.27 12.30 0.0M
2024-08-13 12.26 12.28 12.26 12.28 0.0M
2024-08-12 12.02 12.02 12.02 12.02 0.0M
2024-08-09 11.98 12.03 11.94 12.02 0.0M
2024-08-08 11.97 11.97 11.93 11.93 0.0M
2024-08-07 11.76 11.77 11.62 11.62 0.0M
2024-08-06 11.72 11.84 11.72 11.74 0.0M
2024-08-05 11.33 11.72 11.33 11.59 0.0M
2024-08-02 11.92 11.97 11.92 11.97 0.0M
2024-08-01 12.53 12.53 12.21 12.22 0.0M
2024-07-31 12.43 12.46 12.42 12.46 0.0M
2024-07-30 12.19 12.23 12.19 12.21 0.0M
2024-07-29 12.34 12.34 12.30 12.32 0.0M
2024-07-26 12.25 12.32 12.25 12.27 0.0M
2024-07-25 12.37 12.37 12.16 12.16 0.0M
2024-07-24 12.34 12.34 12.28 12.28 0.0M
2024-07-23 12.75 12.75 12.70 12.70 0.0M
2024-07-22 12.64 12.72 12.61 12.71 0.0M
2024-07-19 12.59 12.60 12.49 12.51 0.1M
2024-07-18 12.71 12.71 12.57 12.59 0.0M
2024-07-17 12.91 12.91 12.68 12.68 0.0M
2024-07-16 13.03 13.12 13.03 13.11 0.0M
2024-07-15 13.13 13.13 13.07 13.08 0.0M
2024-07-12 13.01 13.16 13.01 13.02 0.0M
2024-07-11 13.23 13.23 12.93 12.95 0.0M
2024-07-10 13.09 13.19 13.08 13.19 0.0M
2024-07-09 13.12 13.12 13.06 13.06 1.3M
2024-07-08 13.08 13.08 13.06 13.07 0.0M
2024-07-05 12.99 13.06 12.98 13.06 1.3M
2024-07-03 12.88 12.96 12.88 12.96 0.0M
2024-07-02 12.75 12.86 12.74 12.86 0.0M
2024-07-01 12.59 12.74 12.59 12.74 0.0M
2024-06-28 12.83 12.85 12.66 12.66 0.0M
2024-06-27 12.74 12.79 12.74 12.75 0.0M
2024-06-26 12.68 12.71 12.67 12.70 0.0M
2024-06-25 12.62 12.71 12.61 12.71 0.0M
2024-06-24 12.60 12.66 12.51 12.51 0.0M
2024-06-21 12.59 12.67 12.59 12.64 0.0M
2024-06-20 12.73 12.77 12.67 12.67 0.0M
2024-06-18 12.72 12.73 12.72 12.73 0.0M
2024-06-17 12.63 12.75 12.63 12.71 0.0M
2024-06-14 12.60 12.61 12.59 12.61 0.0M
2024-06-13 12.60 12.61 12.55 12.61 0.0M
2024-06-12 12.65 12.65 12.60 12.60 0.0M
2024-06-11 12.33 12.41 12.30 12.41 0.0M
2024-06-10 12.31 12.33 12.28 12.31 0.0M
2024-06-07 12.26 12.31 12.26 12.28 0.0M
2024-06-06 12.33 12.33 12.27 12.30 1.4M
2024-06-05 12.16 12.29 12.16 12.29 0.0M
2024-06-04 12.04 12.11 12.04 12.09 0.0M
2024-06-03 12.07 12.09 12.05 12.09 0.0M
2024-05-31 12.02 12.02 11.88 12.02 0.0M
2024-05-30 12.11 12.11 12.04 12.04 0.0M
2024-05-29 12.19 12.23 12.16 12.19 1.4M
2024-05-28 12.20 12.26 12.17 12.26 0.0M
2024-05-24 12.10 12.19 12.10 12.19 0.0M
2024-05-23 12.19 12.21 12.03 12.06 0.0M
2024-05-22 12.17 12.19 12.07 12.13 0.0M
2024-05-21 12.12 12.17 12.12 12.15 0.0M
2024-05-20 12.10 12.14 12.10 12.13 0.0M
2024-05-17 12.06 12.07 12.03 12.07 0.0M
2024-05-16 12.10 12.13 12.07 12.07 1.4M
2024-05-15 12.09 12.10 12.09 12.10 0.0M
2024-05-14 11.88 11.94 11.87 11.94 0.0M
2024-05-13 11.87 11.88 11.87 11.88 0.0M
2024-05-10 11.91 11.91 11.86 11.87 0.0M
2024-05-09 11.83 11.86 11.82 11.86 0.0M
2024-05-08 11.83 11.83 11.83 11.83 0.0M
2024-05-07 11.84 11.85 11.84 11.85 0.0M
2024-05-06 11.83 11.83 11.82 11.83 0.0M
2024-05-03 11.69 11.71 11.69 11.71 0.0M
2024-05-02 11.41 11.52 11.41 11.52 0.0M
2024-05-01 11.39 11.43 11.39 11.40 0.0M
2024-04-30 11.61 11.61 11.44 11.44 0.0M
2024-04-29 11.63 11.63 11.62 11.62 0.0M
2024-04-26 11.59 11.62 11.59 11.60 0.0M
2024-04-25 11.31 11.41 11.31 11.41 0.0M
2024-04-24 11.53 11.53 11.48 11.48 0.0M
2024-04-23 11.45 11.47 11.41 11.47 0.0M
2024-04-22 11.25 11.30 11.25 11.30 0.0M
2024-04-19 11.20 11.20 11.20 11.20 0.0M
2024-04-18 11.51 11.52 11.40 11.40 0.0M
2024-04-17 11.62 11.62 11.46 11.48 0.0M
2024-04-16 11.56 11.59 11.54 11.55 0.0M
2024-04-15 11.83 11.84 11.58 11.58 0.0M
2024-04-12 11.85 11.85 11.76 11.76 0.0M
2024-04-11 11.79 11.94 11.79 11.94 0.0M
2024-04-10 11.76 11.81 11.76 11.80 0.0M
2024-04-09 11.88 11.88 11.78 11.87 1.4M
2024-04-08 11.91 11.91 11.86 11.87 0.0M
2024-04-05 11.85 11.91 11.84 11.88 0.0M
2024-04-04 11.98 12.01 11.74 11.74 0.0M
2024-04-03 11.91 11.91 11.87 11.87 0.0M
2024-04-02 11.82 11.85 11.78 11.84 0.0M
2024-04-01 11.98 11.98 11.92 11.97 0.0M
2024-03-28 11.99 12.00 11.97 11.99 0.0M
2024-03-27 11.93 11.99 11.92 11.99 1.3M
2024-03-26 12.00 12.00 11.93 11.93 0.0M
2024-03-25 11.99 11.99 11.97 11.97 0.0M
2024-03-22 11.99 12.02 11.98 12.02 0.0M
2024-03-21 12.05 12.06 12.00 12.00 0.0M
2024-03-20 11.89 11.98 11.86 11.98 1.4M
2024-03-19 11.78 11.88 11.78 11.88 0.0M
2024-03-18 11.88 11.88 11.82 11.82 0.0M
2024-03-15 11.80 11.80 11.72 11.73 0.0M
2024-03-14 11.86 11.87 11.84 11.85 0.0M
2024-03-13 11.89 11.90 11.89 11.89 0.0M
2024-03-12 11.88 11.91 11.83 11.91 0.0M
2024-03-11 11.74 11.76 11.71 11.73 0.0M
2024-03-08 11.88 11.88 11.83 11.83 0.0M
2024-03-07 11.92 11.93 11.92 11.92 0.0M
2024-03-06 11.81 11.82 11.75 11.77 0.0M
2024-03-05 11.78 11.78 11.67 11.71 0.0M
2024-03-04 11.90 11.94 11.90 11.90 0.0M
2024-03-01 11.81 11.94 11.81 11.93 0.0M
2024-02-29 11.80 11.84 11.80 11.84 0.0M
2024-02-28 11.74 11.76 11.73 11.73 1.3M
2024-02-27 11.73 11.77 11.73 11.77 0.0M
2024-02-26 11.75 11.77 11.74 11.75 0.0M
2024-02-23 11.78 11.78 11.75 11.77 0.1M
2024-02-22 11.72 11.77 11.70 11.77 1.3M
2024-02-21 11.41 11.47 11.41 11.47 0.0M
2024-02-20 11.50 11.50 11.44 11.49 0.0M
2024-02-16 11.71 11.71 11.61 11.61 0.0M
2024-02-15 11.65 11.70 11.63 11.69 0.0M
2024-02-14 11.87 11.87 11.57 11.68 0.1M
2024-02-13 11.49 11.59 11.49 11.56 0.0M
2024-02-12 11.81 11.84 11.75 11.75 0.0M
2024-02-09 11.79 11.80 11.79 11.80 0.0M
2024-02-08 11.66 11.68 11.66 11.66 0.0M
2024-02-07 11.61 11.63 11.61 11.63 0.0M
2024-02-06 11.46 11.50 11.46 11.50 0.0M
2024-02-05 11.75 11.75 11.42 11.50 0.0M
2024-02-02 11.47 11.52 11.47 11.52 0.0M
2024-02-01 11.26 11.30 11.26 11.30 0.0M
2024-01-31 11.30 11.30 11.17 11.17 0.0M
2024-01-30 11.41 11.43 11.40 11.40 0.0M
2024-01-29 11.37 11.47 11.37 11.47 0.0M
2024-01-26 11.90 11.90 11.33 11.35 0.1M
2024-01-25 11.35 11.35 11.31 11.35 0.8M
2024-01-24 11.39 11.39 11.32 11.34 0.0M
2024-01-23 11.31 11.31 11.30 11.31 0.0M
2024-01-22 11.29 11.29 11.28 11.29 0.2M
2024-01-19 11.14 11.25 11.14 11.25 0.0M
2024-01-18 11.03 11.11 11.01 11.11 0.0M
2024-01-17 10.96 10.98 10.94 10.98 0.0M
2024-01-16 11.00 11.01 11.00 11.01 0.0M
2024-01-12 11.03 11.04 11.03 11.04 0.1M
2024-01-11 10.97 11.04 10.97 11.04 0.0M
2024-01-10 11.02 11.02 11.02 11.02 0.0M
2024-01-09 10.93 10.93 10.93 10.93 0.0M
2024-01-08 10.92 10.92 10.92 10.92 0.0M
2024-01-05 10.77 10.77 10.73 10.73 0.0M
2024-01-04 10.71 10.71 10.71 10.71 0.0M
2024-01-03 10.80 10.80 10.74 10.74 0.0M
2024-01-02 10.87 10.87 10.87 10.87 0.0M