Foundations Dynamic Value ETF

FDVL
🏛️ usa →
10.35
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
2023-12-29 10.91 10.91 10.91 10.91 0.0M
2023-12-27 10.92 10.92 10.92 10.92 0.0M
2023-12-26 10.92 10.92 10.92 10.92 0.0M
2023-12-21 10.88 10.88 10.88 10.88 0.0M
2023-12-20 10.80 10.80 10.80 10.80 0.0M
2023-12-18 10.88 10.88 10.88 10.88 0.0M
2023-12-04 10.56 10.56 10.56 10.56 0.0M
2023-12-01 10.55 10.55 10.55 10.55 0.0M
2023-11-30 10.44 10.44 10.44 10.44 0.0M
2023-11-29 10.36 10.36 10.36 10.36 0.0M
2023-11-28 10.35 10.35 10.35 10.35 0.0M
2023-11-27 10.36 10.36 10.36 10.36 0.0M
2023-11-24 10.38 10.38 10.38 10.38 0.0M
2023-11-22 10.36 10.36 10.36 10.36 0.0M
2023-11-21 10.32 10.32 10.32 10.32 0.0M
2023-11-20 10.34 10.34 10.34 10.34 0.0M
2023-11-17 10.30 10.30 10.30 10.30 0.0M
2023-11-16 10.26 10.26 10.26 10.26 0.0M
2023-11-14 10.25 10.25 10.25 10.25 0.0M
2023-11-13 10.06 10.06 10.06 10.06 0.0M
2023-11-09 10.05 10.05 9.97 9.97 0.0M
2023-11-08 10.05 10.05 10.05 10.05 0.0M
2023-11-07 10.07 10.07 10.07 10.07 0.0M
2023-11-06 10.10 10.10 10.10 10.10 0.0M
2023-11-03 10.14 10.14 10.14 10.14 0.0M
2023-11-02 10.05 10.05 10.05 10.05 0.0M
2023-11-01 9.88 9.89 9.88 9.89 0.0M
2023-10-31 9.83 9.83 9.83 9.83 0.0M
2023-10-30 9.77 9.77 9.77 9.77 0.0M
2023-10-27 9.67 9.67 9.67 9.67 0.0M
2023-10-26 9.83 9.83 9.79 9.79 0.1M
2023-10-25 9.81 9.81 9.81 9.81 0.0M
2023-10-24 9.88 9.88 9.88 9.88 0.0M
2023-10-23 9.82 9.82 9.82 9.82 0.0M
2023-10-19 9.98 9.98 9.98 9.98 0.0M
2023-10-18 10.06 10.06 10.06 10.06 0.0M
2023-10-17 10.16 10.16 10.16 10.16 0.0M
2023-10-16 10.13 10.13 10.13 10.13 0.0M
2023-10-13 10.24 10.24 10.01 10.01 0.0M
2023-10-12 10.14 10.14 10.03 10.03 0.0M
2023-10-10 10.11 10.11 10.11 10.11 0.0M
2023-10-09 10.04 10.04 10.04 10.04 0.0M
2023-10-06 9.98 9.98 9.98 9.98 0.0M
2023-10-05 9.92 9.92 9.92 9.92 0.0M
2023-10-04 9.94 9.94 9.94 9.94 0.0M