Free Trial

Foundation Dynamic Value ETF (FDVL) Chart & Stock Price History

→ Urgent Nvidia Warning (From Altimetry) (Ad)
Free FDVL Stock Alerts
$11.41
+0.07 (+0.62%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisChartHoldings

Foundation Dynamic Value ETF Stock Price Performance

5 Day
Performance
-0.70%
1 Month
Performance
-1.34%
3 Month
Performance
+3.34%
6 Month
Performance
+12.53%
Year-To-Date
Performance
+4.62%
Receive FDVL Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Foundation Dynamic Value ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Never use this word on your phone (FBI could be watching)
This report sent a chill down my spine. Turns out, as part of their Jan. 6th investigation, the Feds are flagging Americans who typed these ordinary words as part of their banking transactions...
Watch my unredacted video about what I think is coming next right here

FDVL Stock Chart for Saturday, May, 4, 2024

FDVL Chart by TradingView

Foundation Dynamic Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$11.30$11.41
+1.01%		$11.44$11.411,006 shs$26.02 million
05/02/2024$11.25$11.30
+0.44%		$11.34$11.301,083 shs$25.76 million
05/01/2024$11.26$11.25
-0.09%		$11.37$11.239,515 shs$25.65 million
04/30/2024$11.49$11.26
-2.00%		$11.35$11.26540 shs$25.67 million
04/29/2024$11.42$11.49
+0.61%		$11.49$11.457,786 shs$26.20 million
04/26/2024$11.34$11.45
+0.97%		$11.45$11.426,962 shs$26.11 million
04/25/2024$11.40$11.34
-0.53%		$11.39$11.344,275 shs$25.86 million
04/24/2024$11.41$11.40
-0.09%		$11.42$11.368,921 shs$25.99 million
04/23/2024$11.29$11.41
+1.06%		$11.42$11.412,161 shs$26.02 million
04/22/2024$11.21$11.29
+0.71%		$11.36$11.214,650 shs$0.00
04/19/2024$11.14$11.21
+0.63%		$11.21$11.165,575 shs$0.00
04/18/2024$11.19$11.14
-0.45%		$11.23$11.1424,242 shs$0.00
04/17/2024$11.14$11.19
+0.45%		$11.19$11.112,896 shs$0.00
04/16/2024$11.35$11.14
-1.85%		$11.18$11.144,542 shs$0.00
04/15/2024$11.32$11.35
+0.24%		$11.35$11.1947,733 shs$0.00
04/12/2024$11.44$11.33
-0.96%		$11.39$11.3222,769 shs$0.00
04/11/2024$11.48$11.44
-0.35%		$11.51$11.4126,102 shs$0.00
04/10/2024$11.61$11.48
-1.12%		$11.49$11.4415,642 shs$0.00
04/09/2024$11.63$11.61
-0.13%		$11.61$11.542.15 million shs$0.00
04/08/2024$11.59$11.63
+0.30%		$11.63$11.60577 shs$0.00
04/05/2024$11.57$11.59
+0.22%		$11.60$11.5316,415 shs$0.00
04/04/2024$11.62$11.57
-0.47%		$11.57$11.572,429 shs$0.00
04/03/2024$11.61$11.62
+0.09%		$11.63$11.612,587 shs$0.00
04/02/2024$11.77$11.61
-1.36%		$11.65$11.602,715 shs$0.00
04/01/2024$11.77$11.77$11.77$11.7014,114 shs$0.00
03/29/2024$11.74$11.77
+0.25%		$11.77$11.7014,114 shs$0.00
03/28/2024$11.70$11.74
+0.31%		$11.76$11.7014,098 shs$0.00
03/27/2024$11.57$11.70
+1.16%		$11.70$11.622.07 million shs$0.00
03/26/2024$11.61$11.57
-0.34%		$11.60$11.5731,717 shs$0.00
03/25/2024$11.62$11.61
-0.12%		$11.61$11.61603 shs$0.00
03/22/2024$11.69$11.63
-0.47%		$11.67$11.627,207 shs$0.00
03/21/2024$11.59$11.69
+0.86%		$11.69$11.682,531 shs$0.00
03/20/2024$11.44$11.59
+1.31%		$11.59$11.512.10 million shs$0.00
03/19/2024$11.42$11.44
+0.17%		$11.46$11.44453 shs$0.00
03/18/2024$11.42$11.42$11.42$11.4235 shs$0.00
03/15/2024$11.49$11.42
-0.64%		$11.42$11.4232 shs$0.00
03/14/2024$11.51$11.49
-0.12%		$11.51$11.49124 shs$0.00
03/13/2024$11.44$11.51
+0.56%		$11.51$11.51123 shs$0.00
03/12/2024$11.42$11.44
+0.19%		$11.44$11.44237 shs$0.00
03/11/2024$11.42$11.42$11.42$11.4260 shs$0.00
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/08/2024$11.38$11.45
+0.59%		$11.45$11.4583 shs$0.00
03/07/2024$11.32$11.38
+0.55%		$11.38$11.38134 shs$0.00
03/06/2024$11.30$11.32
+0.15%		$11.32$11.3234 shs$0.00
03/05/2024$11.35$11.30
-0.48%		$11.30$11.3034 shs$0.00
03/04/2024$11.34$11.35
+0.15%		$11.35$11.34272 shs$0.00
03/01/2024$11.30$11.32
+0.14%		$11.32$11.3011,970 shs$0.00
02/29/2024$11.25$11.30
+0.40%		$11.31$11.274,468 shs$0.00
02/28/2024$11.26$11.25
-0.05%		$11.27$11.242.02 million shs$0.00
02/27/2024$11.25$11.26
+0.13%		$11.26$11.232,711 shs$0.00
02/26/2024$11.28$11.25
-0.35%		$11.27$11.247,083 shs$0.00
02/23/2024$11.21$11.30
+0.80%		$11.31$11.29120,330 shs$0.00
02/22/2024$11.11$11.21
+0.92%		$11.22$11.211.92 million shs$0.00
02/21/2024$11.11$11.11$11.11$11.1113 shs$0.00
02/20/2024$11.13$11.11
-0.24%		$11.11$11.1110 shs$0.00
02/19/2024$11.13$11.13$11.13$11.1310 shs$0.00
02/16/2024$11.04$11.13
+0.89%		$11.13$11.139 shs$0.00
02/15/2024$11.02$11.04
+0.15%		$11.04$11.0494 shs$0.00
02/14/2024$10.97$11.02
+0.46%		$11.02$11.0094 shs$0.00
02/13/2024$11.06$10.97
-0.83%		$10.97$10.976 shs$0.00
02/12/2024$11.06$11.06$11.06$11.0634 shs$0.00
02/09/2024$11.05$11.05$11.05$11.0591 shs$0.00
02/08/2024$11.04$11.05
+0.10%		$11.05$11.0591 shs$0.00
02/07/2024$10.96$11.04
+0.68%		$11.04$11.042 shs$0.00
02/06/2024$10.98$10.96
-0.18%		$10.96$10.965,195 shs$0.00
02/05/2024$11.04$10.98
-0.56%		$10.98$10.9810 shs$0.00

Related Companies:
This page (BATS:FDVL) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Investors Alert: The Next Big Thing in Weight Loss
Behind the Markets
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The asset beating inflation by 4x
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace