Foundations Dynamic Income ETF

FDTB
🏛️ usa →
9.46
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 9.37 9.37 9.36 9.37 0.0M
2024-12-30 9.35 9.37 9.35 9.37 0.0M
2024-12-27 9.35 9.36 9.35 9.36 0.0M
2024-12-26 9.35 9.36 9.35 9.36 0.0M
2024-12-24 9.34 9.36 9.34 9.36 0.0M
2024-12-23 9.34 9.36 9.34 9.36 0.0M
2024-12-20 9.36 9.36 9.36 9.36 0.0M
2024-12-19 9.34 9.35 9.34 9.35 0.0M
2024-12-18 9.37 9.37 9.31 9.35 0.0M
2024-12-17 9.38 9.38 9.35 9.35 0.0M
2024-12-16 9.36 9.36 9.33 9.35 0.3M
2024-12-13 9.38 9.38 9.35 9.35 0.0M
2024-12-12 9.37 9.38 9.36 9.36 0.0M
2024-12-11 9.46 9.46 9.45 9.45 0.0M
2024-12-10 9.45 9.46 9.45 9.45 0.0M
2024-12-09 9.45 9.45 9.45 9.45 0.0M
2024-12-06 9.47 9.48 9.45 9.47 0.0M
2024-12-05 9.46 9.47 9.44 9.44 0.3M
2024-12-04 9.45 9.47 9.45 9.47 0.0M
2024-12-03 9.44 9.46 9.44 9.46 0.0M
2024-12-02 9.44 9.46 9.44 9.46 0.0M
2024-11-29 9.44 9.46 9.44 9.46 0.0M
2024-11-27 9.43 9.45 9.43 9.45 0.0M
2024-11-26 9.42 9.44 9.42 9.44 0.0M
2024-11-25 9.42 9.45 9.42 9.45 0.0M
2024-11-22 9.42 9.43 9.42 9.43 0.0M
2024-11-21 9.43 9.43 9.42 9.43 0.0M
2024-11-20 9.43 9.44 9.43 9.44 0.0M
2024-11-19 9.43 9.44 9.43 9.44 0.0M
2024-11-18 9.43 9.43 9.41 9.43 0.0M
2024-11-15 9.42 9.42 9.42 9.42 0.0M
2024-11-14 9.43 9.43 9.42 9.42 0.0M
2024-11-13 9.42 9.43 9.42 9.43 0.0M
2024-11-12 9.42 9.43 9.42 9.43 0.0M
2024-11-11 9.42 9.43 9.41 9.43 0.0M
2024-11-08 9.43 9.44 9.43 9.44 0.0M
2024-11-07 9.43 9.43 9.42 9.43 0.3M
2024-11-06 9.43 9.43 9.41 9.42 0.0M
2024-11-05 9.41 9.42 9.41 9.42 0.0M
2024-11-04 9.34 9.43 9.34 9.43 0.0M
2024-11-01 9.41 9.42 9.41 9.42 0.0M
2024-10-31 9.42 9.42 9.39 9.40 0.0M
2024-10-30 9.42 9.43 9.42 9.43 0.0M
2024-10-29 9.40 9.42 9.40 9.42 0.0M
2024-10-28 9.40 9.43 9.40 9.43 0.0M
2024-10-25 9.41 9.41 9.41 9.41 0.0M
2024-10-24 9.41 9.42 9.41 9.42 0.0M
2024-10-23 9.43 9.43 9.43 9.43 0.0M
2024-10-22 9.39 9.43 9.39 9.43 0.0M
2024-10-21 9.44 9.44 9.42 9.43 0.1M
2024-10-18 9.45 9.48 9.44 9.44 0.4M
2024-10-17 9.44 9.44 9.44 9.44 0.0M
2024-10-16 9.40 9.44 9.40 9.44 0.0M
2024-10-15 9.41 9.42 9.41 9.42 0.0M
2024-10-14 9.28 9.32 9.28 9.30 0.4M
2024-10-11 9.37 9.37 9.32 9.32 0.0M
2024-10-10 9.34 9.35 9.31 9.35 0.0M
2024-10-09 9.38 9.38 9.34 9.38 0.0M
2024-10-08 9.41 9.41 9.41 9.41 0.0M
2024-10-07 9.40 9.40 9.37 9.37 0.0M
2024-10-04 9.46 9.46 9.41 9.43 0.0M
2024-10-03 9.57 9.58 9.52 9.52 0.0M
2024-10-02 9.60 9.61 9.59 9.61 0.0M
2024-10-01 9.66 9.66 9.63 9.63 0.0M
2024-09-30 9.61 9.61 9.61 9.61 0.0M
2024-09-27 9.61 9.64 9.61 9.64 0.0M
2024-09-26 9.60 9.61 9.60 9.61 0.0M
2024-09-25 9.61 9.61 9.61 9.61 0.0M
2024-09-24 9.66 9.66 9.64 9.64 0.0M
2024-09-23 9.60 9.66 9.59 9.66 0.3M
2024-09-20 9.66 9.66 9.66 9.66 0.0M
2024-09-19 9.68 9.68 9.67 9.67 0.0M
2024-09-18 9.76 9.84 9.72 9.76 0.0M
2024-09-17 9.81 9.83 9.81 9.83 0.0M
2024-09-16 9.78 9.84 9.78 9.84 0.0M
2024-09-13 9.77 9.79 9.77 9.79 0.0M
2024-09-12 9.75 9.77 9.75 9.77 0.0M
2024-09-11 9.79 9.80 9.78 9.80 0.0M
2024-09-10 9.79 9.79 9.78 9.78 0.0M
2024-09-09 9.75 9.75 9.75 9.75 0.0M
2024-09-06 9.75 9.81 9.73 9.74 0.0M
2024-09-05 9.71 9.73 9.69 9.69 0.3M
2024-09-04 9.66 9.68 9.66 9.68 0.0M
2024-09-03 9.60 9.60 9.58 9.58 0.0M
2024-08-30 9.51 9.54 9.51 9.54 0.0M
2024-08-29 9.40 9.61 8.94 9.59 0.4M
2024-08-28 9.63 9.63 9.61 9.61 0.0M
2024-08-27 9.58 9.62 9.58 9.61 0.0M
2024-08-26 9.64 9.64 9.59 9.64 0.0M
2024-08-23 9.61 9.64 9.61 9.64 0.0M
2024-08-22 9.58 9.59 9.58 9.59 0.0M
2024-08-21 9.64 9.64 9.64 9.64 0.0M
2024-08-20 9.62 9.63 9.60 9.63 0.0M
2024-08-19 9.55 9.60 9.52 9.60 0.0M
2024-08-16 9.56 9.56 9.56 9.56 0.0M
2024-08-15 9.51 9.54 9.51 9.54 0.0M
2024-08-14 9.60 9.60 9.60 9.60 0.0M
2024-08-13 9.55 9.56 9.55 9.56 0.0M
2024-08-12 9.50 9.50 9.50 9.50 0.0M
2024-08-09 9.48 9.49 9.48 9.49 0.0M
2024-08-08 9.41 9.43 9.41 9.43 0.0M
2024-08-07 9.46 9.49 9.42 9.42 0.0M
2024-08-06 9.52 9.52 9.52 9.52 0.0M
2024-08-05 9.59 9.64 9.57 9.64 0.0M
2024-08-02 9.55 9.62 9.55 9.62 0.0M
2024-08-01 9.43 9.45 9.43 9.45 0.0M
2024-07-31 9.34 9.39 9.33 9.39 0.0M
2024-07-30 9.29 9.32 9.29 9.32 0.0M
2024-07-29 9.26 9.31 9.24 9.30 0.0M
2024-07-26 8.95 9.28 8.95 9.28 0.0M
2024-07-25 9.12 9.21 9.12 9.21 0.0M
2024-07-24 9.26 9.26 9.21 9.22 0.0M
2024-07-23 9.28 9.29 9.24 9.27 0.4M
2024-07-22 9.27 9.27 9.23 9.27 0.0M
2024-07-19 9.26 9.29 9.25 9.29 0.0M
2024-07-18 9.35 9.35 9.30 9.32 0.0M
2024-07-17 9.37 9.37 9.37 9.37 0.0M
2024-07-16 9.32 9.33 9.32 9.33 0.0M
2024-07-15 9.26 9.28 9.26 9.28 0.0M
2024-07-12 9.31 9.37 9.31 9.37 0.0M
2024-07-11 9.30 9.31 9.30 9.31 0.0M
2024-07-10 9.29 9.30 9.28 9.28 0.0M
2024-07-09 9.29 9.31 9.29 9.30 0.4M
2024-07-08 9.28 9.31 9.28 9.30 0.0M
2024-07-05 9.31 9.33 9.31 9.32 0.3M
2024-07-03 9.27 9.28 9.27 9.27 0.0M
2024-07-02 9.20 9.20 9.16 9.18 0.0M
2024-07-01 9.16 9.16 9.14 9.15 0.0M
2024-06-28 9.39 9.39 9.26 9.26 0.0M
2024-06-27 9.38 9.38 9.36 9.36 0.0M
2024-06-26 9.36 9.36 9.34 9.34 0.0M
2024-06-25 9.42 9.44 9.42 9.43 0.0M
2024-06-24 9.41 9.43 9.41 9.42 0.0M
2024-06-21 9.41 9.41 9.40 9.40 0.0M
2024-06-20 9.38 9.41 9.38 9.39 0.0M
2024-06-18 9.41 9.44 9.41 9.44 0.0M
2024-06-17 9.37 9.38 9.37 9.38 0.0M
2024-06-14 9.44 9.44 9.43 9.43 0.0M
2024-06-13 9.41 9.41 9.41 9.41 0.0M
2024-06-12 9.46 9.46 9.38 9.38 0.0M
2024-06-11 9.33 9.33 9.33 9.33 0.0M
2024-06-10 9.28 9.28 9.26 9.26 0.0M
2024-06-07 9.33 9.33 9.32 9.32 0.0M
2024-06-06 9.44 9.45 9.42 9.42 0.4M
2024-06-05 9.43 9.43 9.42 9.42 0.0M
2024-06-04 9.43 9.43 9.41 9.41 0.0M
2024-06-03 9.41 9.41 9.41 9.41 0.0M
2024-05-31 9.41 9.42 9.39 9.40 0.0M
2024-05-30 9.36 9.41 9.36 9.39 0.0M
2024-05-29 9.39 9.40 9.38 9.40 0.4M
2024-05-28 9.46 9.46 9.46 9.46 0.0M
2024-05-24 9.53 9.54 9.53 9.54 0.0M
2024-05-23 9.52 9.54 9.52 9.54 0.0M
2024-05-22 9.56 9.57 9.55 9.57 0.0M
2024-05-21 9.57 9.58 9.56 9.56 0.0M
2024-05-20 9.53 9.54 9.52 9.53 0.0M
2024-05-17 9.55 9.56 9.55 9.55 0.0M
2024-05-16 9.61 9.61 9.59 9.59 0.4M
2024-05-15 9.61 9.61 9.61 9.61 0.0M
2024-05-14 9.60 9.60 9.58 9.58 0.0M
2024-05-13 9.59 9.59 9.59 9.59 0.0M
2024-05-10 9.59 9.59 9.59 9.59 0.0M
2024-05-09 9.60 9.60 9.58 9.58 0.0M
2024-05-08 9.59 9.59 9.58 9.59 0.0M
2024-05-07 9.59 9.59 9.58 9.58 0.0M
2024-05-06 9.58 9.60 9.58 9.59 0.0M
2024-05-03 9.58 9.59 9.58 9.59 0.0M
2024-05-02 9.58 9.58 9.58 9.58 0.0M
2024-05-01 9.57 9.57 9.56 9.56 0.0M
2024-04-30 9.56 9.56 9.56 9.56 0.0M
2024-04-29 9.56 9.56 9.56 9.56 0.0M
2024-04-26 9.55 9.56 9.55 9.56 0.0M
2024-04-25 9.54 9.56 9.54 9.56 0.0M
2024-04-24 9.56 9.56 9.56 9.56 0.0M
2024-04-23 9.55 9.56 9.55 9.56 0.0M
2024-04-22 9.53 9.56 9.53 9.56 0.0M
2024-04-19 9.55 9.55 9.54 9.55 0.0M
2024-04-18 9.54 9.55 9.54 9.55 0.0M
2024-04-17 9.55 9.55 9.55 9.55 0.0M
2024-04-16 9.56 9.56 9.54 9.54 0.0M
2024-04-15 9.55 9.55 9.55 9.55 0.0M
2024-04-12 9.56 9.56 9.54 9.54 0.0M
2024-04-11 9.55 9.55 9.55 9.55 0.0M
2024-04-10 9.54 9.55 9.54 9.55 0.0M
2024-04-09 9.56 9.57 9.56 9.57 0.4M
2024-04-08 9.56 9.56 9.56 9.56 0.0M
2024-04-05 9.60 9.60 9.58 9.58 0.0M
2024-04-04 9.59 9.62 9.59 9.62 0.0M
2024-04-03 9.56 9.59 9.56 9.59 0.0M
2024-04-02 9.57 9.59 9.57 9.59 0.0M
2024-04-01 9.62 9.62 9.60 9.60 0.0M
2024-03-28 9.74 9.75 9.73 9.73 0.0M
2024-03-27 9.71 9.73 9.70 9.71 0.4M
2024-03-26 9.71 9.71 9.69 9.69 0.0M
2024-03-25 9.71 9.71 9.71 9.71 0.0M
2024-03-22 9.72 9.72 9.72 9.72 0.0M
2024-03-21 9.71 9.71 9.71 9.71 0.0M
2024-03-20 9.69 9.70 9.67 9.69 0.3M
2024-03-19 9.66 9.69 9.66 9.69 0.0M
2024-03-18 9.67 9.67 9.65 9.66 0.0M
2024-03-15 9.68 9.69 9.68 9.68 0.0M
2024-03-14 9.74 9.74 9.69 9.69 0.0M
2024-03-13 9.85 9.86 9.84 9.84 0.0M
2024-03-12 9.89 9.90 9.88 9.88 0.0M
2024-03-11 9.96 9.96 9.94 9.94 0.0M
2024-03-08 9.95 9.97 9.94 9.96 0.0M
2024-03-07 9.97 9.97 9.93 9.96 0.0M
2024-03-06 9.92 9.95 9.92 9.95 0.0M
2024-03-05 9.89 9.91 9.89 9.91 0.0M
2024-03-04 9.79 9.83 9.79 9.83 0.0M
2024-03-01 9.75 9.86 9.75 9.86 0.0M
2024-02-29 9.76 9.80 9.76 9.80 0.0M
2024-02-28 9.75 9.78 9.73 9.77 0.3M
2024-02-27 9.74 9.75 9.74 9.74 0.0M
2024-02-26 9.74 9.74 9.73 9.74 0.0M
2024-02-23 9.76 9.78 9.74 9.74 0.0M
2024-02-22 9.73 9.76 9.73 9.76 0.3M
2024-02-21 9.75 9.78 9.75 9.76 0.0M
2024-02-20 9.75 9.77 9.75 9.77 0.0M
2024-02-16 9.75 9.76 9.72 9.76 0.0M
2024-02-15 9.78 9.80 9.78 9.80 0.0M
2024-02-14 9.75 9.76 9.74 9.76 0.0M
2024-02-13 9.79 9.79 9.75 9.77 0.0M
2024-02-12 9.85 9.89 9.84 9.88 0.0M
2024-02-09 9.89 9.89 9.89 9.89 0.0M
2024-02-08 9.88 9.91 9.88 9.91 0.0M
2024-02-07 9.94 9.95 9.94 9.95 0.0M
2024-02-06 9.96 9.96 9.93 9.93 0.0M
2024-02-05 9.86 9.90 9.86 9.87 0.0M
2024-02-02 10.07 10.07 10.07 10.07 0.0M
2024-02-01 10.17 10.25 10.15 10.20 0.0M
2024-01-31 10.04 10.10 10.02 10.05 0.0M
2024-01-30 9.96 9.98 9.94 9.98 0.0M
2024-01-29 9.91 9.94 9.91 9.94 0.0M
2024-01-26 10.76 10.76 9.82 9.83 0.1M
2024-01-25 9.85 9.89 9.85 9.89 0.7M
2024-01-24 9.82 9.83 9.80 9.83 0.1M
2024-01-23 9.86 9.87 9.86 9.87 0.0M
2024-01-22 9.92 9.92 9.92 9.92 0.1M
2024-01-19 9.85 9.87 9.85 9.87 0.0M
2024-01-18 9.84 9.86 9.84 9.86 0.0M
2024-01-17 9.91 9.91 9.91 9.91 0.0M
2024-01-16 9.94 9.94 9.94 9.94 0.0M
2024-01-12 10.04 10.04 10.04 10.04 0.1M
2024-01-11 9.97 10.04 9.97 10.04 0.0M
2024-01-10 10.00 10.00 10.00 10.00 0.0M
2024-01-09 10.03 10.03 10.03 10.03 0.0M
2024-01-08 10.03 10.03 10.03 10.03 0.0M
2024-01-05 10.03 10.03 9.98 9.98 0.0M
2024-01-04 10.04 10.04 10.04 10.04 0.0M
2024-01-03 10.06 10.13 10.06 10.13 0.0M
2024-01-02 10.11 10.11 10.11 10.11 0.0M