S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Foundations Dynamic Income ETF (FDTB)
Foundations Dynamic Income ETF (FDTB) Historical

FDTB Foundations Dynamic Income ETF

9.43

0.00 (0.00%)

Last Updated: 12:00:56

Delayed by 15 minutes

FDTB Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 25 2024	9.43	0.01	0.11%	9.44	9.44	9.42	2,160
Jun 24 2024	9.42	0.02	0.21%	9.44	9.44	9.41	2,438
Jun 21 2024	9.40	0.01	0.11%	9.41	9.41	9.40	4,385
Jun 20 2024	9.39	-0.05	-0.53%	9.40	9.405	9.38	2,198
Jun 18 2024	9.44	0.06	0.64%	9.38	9.44	9.38	3,519
Jun 17 2024	9.38	-0.05	-0.54%	9.431	9.431	9.37	724
Jun 14 2024	9.431	0.02	0.17%	9.4147	9.4401	9.4147	3,793
Jun 13 2024	9.4147	0.03	0.36%	9.317	9.4147	9.317	1,638
Jun 12 2024	9.381	0.05	0.54%	9.331	9.455	9.331	11,938
Jun 11 2024	9.331	0.07	0.77%	9.26	9.331	9.26	310
Jun 10 2024	9.26	-0.06	-0.64%	9.32	9.32	9.26	3,469
Jun 07 2024	9.32	-0.10	-1.06%	9.36	9.36	9.32	5,456
Jun 06 2024	9.42	0.00	0.00%	9.42	9.45	9.42	383,559
Jun 05 2024	9.42	0.01	0.11%	9.43	9.43	9.42	2,077
Jun 04 2024	9.41	0.00	-0.01%	9.411	9.43	9.41	13,235
Jun 03 2024	9.411	0.01	0.12%	9.40	9.411	9.40	173
May 31 2024	9.40	0.01	0.11%	9.39	9.415	9.39	21,228
May 30 2024	9.39	-0.01	-0.11%	9.36	9.41	9.36	9,888
May 29 2024	9.40	-0.06	-0.61%	9.43	9.43	9.38	363,205
May 28 2024	9.4574	-0.08	-0.81%	9.535	9.535	9.4574	158
May 24 2024	9.535	-0.01	-0.05%	9.54	9.54	9.53	1,710
May 23 2024	9.54	-0.03	-0.31%	9.57	9.57	9.52	1,352
May 22 2024	9.57	0.01	0.09%	9.561	9.57	9.55	9,181
May 21 2024	9.561	0.03	0.31%	9.531	9.58	9.531	3,623
May 20 2024	9.531	-0.02	-0.20%	9.55	9.55	9.52	4,768
May 17 2024	9.55	-0.04	-0.42%	9.59	9.59	9.55	2,205
May 16 2024	9.59	-0.02	-0.16%	9.61	9.61	9.59	385,329
May 15 2024	9.605	0.03	0.26%	9.58	9.61	9.58	1,413
May 14 2024	9.58	-0.01	-0.10%	9.61	9.61	9.58	3,522
May 13 2024	9.59	0.00	0.00%	9.60	9.60	9.59	157
May 10 2024	9.59	0.01	0.10%	9.58	9.59	9.58	658
May 09 2024	9.58	-0.01	-0.05%	9.5851	9.60	9.58	322
May 08 2024	9.5851	0.01	0.05%	9.59	9.59	9.58	2,932
May 07 2024	9.58	-0.01	-0.07%	9.59	9.59	9.58	3,518
May 06 2024	9.5868	0.00	-0.03%	9.56	9.595	9.56	1,291
May 03 2024	9.59	0.01	0.16%	9.58	9.59	9.58	559
May 02 2024	9.5751	0.01	0.06%	9.56	9.5751	9.56	10
May 01 2024	9.5697	0.01	0.10%	9.56	9.5697	9.56	809
Apr 30 2024	9.56	0.00	0.00%	9.56	9.56	9.56	96
Apr 29 2024	9.56	0.00	0.00%	9.56	9.56	9.56	377
Apr 26 2024	9.56	0.01	0.05%	9.555	9.56	9.55	1,762
Apr 25 2024	9.555	-0.01	-0.05%	9.54	9.555	9.54	671
Apr 24 2024	9.56	0.00	0.03%	9.56	9.56	9.56	1,752
Apr 23 2024	9.5567	0.00	-0.03%	9.56	9.56	9.55	4,480
Apr 22 2024	9.56	0.01	0.13%	9.53	9.56	9.53	532
Apr 19 2024	9.548	0.01	0.08%	9.55	9.55	9.54	2,577
Apr 18 2024	9.54	-0.01	-0.10%	9.55	9.55	9.54	409
Apr 17 2024	9.55	0.01	0.10%	9.54	9.55	9.54	759
Apr 16 2024	9.54	-0.01	-0.10%	9.55	9.56	9.54	978
Apr 15 2024	9.55	0.01	0.10%	9.54	9.55	9.54	17,684
Apr 12 2024	9.54	-0.01	-0.10%	9.56	9.56	9.54	6,805
Apr 11 2024	9.55	0.00	0.00%	9.5498	9.55	9.5498	3,945
Apr 10 2024	9.5498	-0.02	-0.19%	9.5677	9.5677	9.5444	2,788
Apr 09 2024	9.5677	0.00	0.03%	9.5649	9.57	9.56	364,406
Apr 08 2024	9.5649	-0.02	-0.16%	9.5801	9.5801	9.5649	490
Apr 05 2024	9.5801	-0.04	-0.41%	9.6198	9.6198	9.5801	9,133
Apr 04 2024	9.6198	0.03	0.31%	9.59	9.6198	9.59	3,018
Apr 03 2024	9.59	0.00	0.05%	9.52	9.59	9.52	5,510
Apr 02 2024	9.585	-0.02	-0.16%	9.55	9.585	9.55	42,013
Apr 01 2024	9.60	-0.13	-1.34%	9.66	9.66	9.60	22,178
Mar 28 2024	9.73	0.02	0.21%	9.71	9.75	9.71	4,023

Foundations Dynamic Inco...

BNP Paribas Issuance

Intesa Sanpaolo

Xebec Adsorption

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions