Free Trial

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

→ The Best AI Stock to Own in the World Today is Trading for Just $25 (From Banyan Hill Publishing) (Ad)
Free FDVL Stock Alerts
$11.42
+0.03 (+0.26%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldings

Foundations Dynamic Value ETF Stock Price Performance

5 Day
Performance
+0.09%
1 Month
Performance
-2.97%
3 Month
Performance
+3.96%
6 Month
Performance
+18.10%
Year-To-Date
Performance
+4.71%
Receive FDVL Stock News and Ratings via Email

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

Ad DTI
A new way to collect income from stocks
Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…
Click here to see me place one of these trades LIVE on camera.

FDVL Stock Chart for Sunday, April, 28, 2024

FDVL Chart by TradingView

Foundations Dynamic Value ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$11.39$11.42
+0.26%		$11.46$11.426,962 shs$26.04 million
04/25/2024$11.42$11.39
-0.26%		$11.39$11.344,275 shs$25.97 million
04/24/2024$11.41$11.42
+0.09%		$11.43$11.368,921 shs$26.04 million
04/23/2024$11.29$11.41
+1.06%		$11.42$11.412,201 shs$26.02 million
04/22/2024$11.21$11.29
+0.71%		$11.36$11.214,650 shs$0.00
04/19/2024$11.16$11.21
+0.45%		$11.21$11.165,575 shs$0.00
04/18/2024$11.12$11.16
+0.36%		$11.23$11.1424,242 shs$0.00
04/17/2024$11.14$11.12
-0.18%		$11.15$11.112,896 shs$0.00
04/16/2024$11.21$11.14
-0.62%		$11.18$11.134,582 shs$0.00
04/15/2024$11.32$11.21
-1.00%		$11.35$11.1947,733 shs$0.00
04/12/2024$11.47$11.32
-1.31%		$11.41$11.3222,769 shs$0.00
04/11/2024$11.49$11.47
-0.17%		$11.51$11.4126,102 shs$0.00
04/10/2024$11.62$11.49
-1.12%		$11.49$11.4415,642 shs$0.00
04/09/2024$11.60$11.62
+0.17%		$11.62$11.542.15 million shs$0.00
04/08/2024$11.59$11.60
+0.09%		$11.60$11.60577 shs$0.00
04/05/2024$11.53$11.59
+0.52%		$11.60$11.5316,415 shs$0.00
04/04/2024$11.63$11.53
-0.86%		$11.70$11.532,429 shs$0.00
04/03/2024$11.61$11.63
+0.17%		$11.63$11.612,587 shs$0.00
04/02/2024$11.71$11.61
-0.85%		$11.65$11.602,717 shs$0.00
04/01/2024$11.77$11.71
-0.51%		$11.71$11.71191 shs$0.00
03/29/2024$11.77$11.77
0.00%		$11.77$11.7014,114 shs$0.00
03/28/2024$11.70$11.77
+0.60%		$11.77$11.7014,098 shs$0.00
03/27/2024$11.57$11.70
+1.12%		$11.70$11.622.07 million shs$0.00
03/26/2024$11.59$11.57
-0.17%		$11.60$11.5731,719 shs$0.00
03/25/2024$11.62$11.59
-0.30%		$11.61$11.59603 shs$0.00
03/22/2024$11.68$11.62
-0.48%		$11.67$11.627,208 shs$0.00
03/21/2024$11.59$11.68
+0.78%		$11.69$11.682,550 shs$0.00
03/20/2024$11.50$11.59
+0.78%		$11.59$11.512.10 million shs$0.00
03/19/2024$11.44$11.50
+0.52%		$11.50$11.5032 shs$0.00
03/18/2024$11.42$11.44
+0.21%		$11.46$11.44453 shs$0.00
03/15/2024$11.42$11.42$11.42$11.4235 shs$0.00
03/14/2024$11.49$11.42
-0.61%		$11.42$11.4232 shs$0.00
03/13/2024$11.48$11.49
+0.09%		$11.51$11.49124 shs$0.00
03/12/2024$11.44$11.48
+0.35%		$11.48$11.48156 shs$0.00
03/11/2024$11.42$11.44
+0.18%		$11.44$11.44236 shs$0.00
03/08/2024$11.45$11.42
-0.26%		$11.42$11.4260 shs$0.00
03/07/2024$11.38$11.45
+0.62%		$11.45$11.4583 shs$0.00
03/06/2024$11.32$11.38
+0.53%		$11.38$11.38134 shs$0.00
03/05/2024$11.35$11.32
-0.26%		$11.32$11.3234 shs$0.00
03/04/2024$11.34$11.35
+0.11%		$11.35$11.34275 shs$0.00
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
03/01/2024$11.30$11.34
+0.35%		$11.34$11.3011,970 shs$0.00
02/29/2024$11.25$11.30
+0.44%		$11.31$11.274,483 shs$0.00
02/28/2024$11.26$11.25
-0.09%		$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$11.26$11.28
+0.18%		$11.31$11.28120,330 shs$0.00
02/22/2024$11.16$11.26
+0.90%		$11.26$11.211.92 million shs$0.00
02/21/2024$11.11$11.16
+0.47%		$11.16$11.168 shs$0.00
02/20/2024$11.13$11.11
-0.20%		$11.11$11.1110 shs$0.00
02/19/2024$11.13$11.13
-0.04%		$11.13$11.13100 shs$0.00
02/16/2024$11.16$11.13
-0.27%		$11.13$11.139 shs$0.00
02/15/2024$11.04$11.16
+1.09%		$11.16$11.16353 shs$0.00
02/14/2024$10.96$11.04
+0.73%		$11.04$11.0494 shs$0.00
02/13/2024$11.13$10.96
-1.53%		$10.96$10.966 shs$0.00
02/12/2024$11.06$11.13
+0.61%		$11.13$11.134 shs$0.00
02/09/2024$11.05$11.06
+0.09%		$11.06$11.0634 shs$0.00
02/08/2024$11.03$11.05
+0.18%		$11.05$11.0591 shs$0.00
02/07/2024$10.99$11.03
+0.36%		$11.03$11.032 shs$0.00
02/06/2024$10.96$10.99
+0.27%		$10.99$10.965,195 shs$0.00
02/05/2024$11.04$10.96
-0.74%		$10.96$10.9610 shs$0.00
02/02/2024$11.02$11.04
+0.18%		$11.04$11.042 shs$0.00
02/01/2024$10.95$11.02
+0.64%		$11.02$11.021 shs$0.00
01/31/2024$11.06$10.95
-0.99%		$10.95$10.952 shs$0.00
01/30/2024$11.02$11.06
+0.36%		$11.06$11.0625 shs$0.00
01/29/2024$10.99$11.02
+0.32%		$11.02$11.0215 shs$0.00

Related Companies:
This page (NYSEARCA:FDVL) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Has Jeff Bezos Found the Next Nvidia?
InvestorPlace