Is Foundations Dynamic Growth ETF (FDGR) a Buy, Sell, or Hold?
CBOE : FDGR
Foundations Dynamic Growth ETF — Stock Chart
$14.1748 USD
-$0.01 (-0.04%)
- Volume
- 12
- Average Volume
- 21.29K
- Market Capitalization
- $2.45M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $14.41
- Year Low
- $11.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
FDGR Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2025-06-20 | $14.17 | $14.17 | 0.00% | - |
| 2025-06-18 | $14.17 | $14.17 | 0.00% | - |
| 2025-06-17 | $14.17 | $14.17 | 0.00% | - |
| 2025-06-16 | $14.17 | $14.17 | 0.00% | - |
| 2025-06-13 | $14.17 | $14.17 | 0.00% | 100 |
| 2025-06-12 | $14.18 | $14.18 | 0.00% | 144 |
| 2025-06-11 | $14.18 | $14.18 | 0.00% | 100 |
| 2025-06-10 | $14.17 | $14.17 | 0.00% | 120 |
| 2025-06-09 | $14.17 | $14.17 | 0.00% | 4500 |
| 2025-06-06 | $14.17 | $14.18 | 0.07% | 4700 |
| 2025-06-05 | $14.17 | $14.19 | 0.14% | 9234 |
| 2025-06-04 | $14.18 | $14.19 | 0.07% | 500 |
| 2025-06-03 | $14.16 | $14.19 | 0.21% | 3636 |
| 2025-06-02 | $14.01 | $14.08 | 0.50% | 203 |
| 2025-05-30 | $13.97 | $14.02 | 0.36% | 3112 |
| 2025-05-29 | $14.02 | $14.00 | -0.14% | 3800 |
| 2025-05-28 | $13.97 | $13.97 | 0.00% | 100 |
| 2025-05-27 | $14.02 | $14.02 | 0.00% | 100 |
| 2025-05-23 | $13.74 | $13.74 | 0.00% | 200 |
| 2025-05-22 | $13.86 | $13.86 | 0.00% | 146 |
| 2025-05-21 | $13.83 | $13.83 | 0.00% | 100 |
| 2025-05-20 | $14.03 | $14.03 | 0.00% | 215 |
| 2025-05-19 | $14.08 | $14.08 | 0.00% | 307 |
| 2025-05-16 | $14.04 | $14.09 | 0.36% | 200 |
| 2025-05-15 | $14.00 | $14.00 | 0.00% | 200 |
| 2025-05-14 | $14.02 | $14.02 | 0.00% | 262 |
| 2025-05-13 | $13.93 | $13.95 | 0.14% | 249 |
| 2025-05-12 | $13.59 | $13.74 | 1.10% | 244 |
| 2025-05-09 | $13.28 | $13.28 | 0.00% | 100 |
| 2025-05-08 | $13.29 | $13.29 | 0.00% | 100 |
| 2025-05-07 | $13.19 | $13.19 | 0.00% | 112 |
| 2025-05-06 | $13.16 | $13.16 | 0.00% | 100 |
| 2025-05-05 | $13.25 | $13.25 | 0.00% | 127 |
| 2025-05-02 | $13.31 | $13.31 | 0.00% | 100 |
| 2025-05-01 | $13.14 | $13.14 | 0.00% | 100 |
| 2025-04-30 | $12.69 | $13.00 | 2.44% | 400 |
| 2025-04-29 | $12.90 | $12.99 | 0.70% | 200 |
| 2025-04-28 | $12.92 | $12.92 | 0.00% | 200 |
| 2025-04-25 | $12.92 | $12.92 | 0.00% | 149 |
| 2025-04-24 | $12.67 | $12.77 | 0.79% | 600 |
| 2025-04-23 | $12.52 | $12.47 | -0.40% | 1239 |
| 2025-04-22 | $12.17 | $12.20 | 0.25% | 1619 |
| 2025-04-21 | $11.94 | $11.91 | -0.25% | 6000 |
| 2025-04-17 | $12.21 | $12.21 | 0.00% | 200 |
| 2025-04-16 | $12.27 | $12.18 | -0.73% | 600 |
| 2025-04-15 | $12.47 | $12.49 | 0.16% | 1540 |
| 2025-04-14 | $12.40 | $12.49 | 0.73% | 1200 |
| 2025-04-11 | $12.26 | $12.40 | 1.14% | 4700 |
| 2025-04-10 | $11.87 | $12.19 | 2.70% | 1523 |
| 2025-04-09 | $11.60 | $12.66 | 9.14% | 917 |
| 2025-04-08 | $12.07 | $11.49 | -4.81% | 8949 |
| 2025-04-07 | $11.63 | $11.66 | 0.26% | 1437 |
| 2025-04-04 | $11.96 | $11.65 | -2.59% | 15900 |
| 2025-04-03 | $12.33 | $12.33 | 0.00% | 300 |
| 2025-04-02 | $13.00 | $13.00 | 0.00% | 332 |
| 2025-04-01 | $12.76 | $12.86 | 0.78% | 2500 |
| 2025-03-31 | $12.58 | $12.77 | 1.51% | 10533 |
| 2025-03-28 | $12.84 | $12.72 | -0.93% | 1.13M |
| 2025-03-27 | $13.06 | $13.00 | -0.46% | 713 |
| 2025-03-26 | $13.17 | $13.09 | -0.61% | 20800 |
| 2025-03-25 | $13.25 | $13.26 | 0.08% | 25300 |
| 2025-03-24 | $13.19 | $13.21 | 0.15% | 5200 |
| 2025-03-21 | $12.90 | $12.99 | 0.70% | 4100 |
| 2025-03-20 | $13.08 | $12.97 | -0.84% | 3752 |
| 2025-03-19 | $12.91 | $12.98 | 0.54% | 6500 |
| 2025-03-18 | $12.84 | $12.83 | -0.08% | 7600 |
| 2025-03-17 | $12.95 | $12.98 | 0.23% | 45546 |
| 2025-03-14 | $12.89 | $12.94 | 0.39% | 2600 |
| 2025-03-13 | $12.74 | $12.69 | -0.39% | 600 |
| 2025-03-12 | $12.86 | $12.89 | 0.23% | 69041 |
| 2025-03-11 | $12.77 | $12.78 | 0.08% | 6702 |
| 2025-03-10 | $12.79 | $12.79 | 0.00% | 1640 |
| 2025-03-07 | $13.21 | $13.16 | -0.38% | 17046 |
| 2025-03-06 | $13.33 | $13.16 | -1.28% | 3136 |
| 2025-03-05 | $13.30 | $13.44 | 1.05% | 34000 |
| 2025-03-04 | $13.16 | $13.32 | 1.22% | 1.17M |
| 2025-03-03 | $13.37 | $13.37 | 0.00% | 700 |
| 2025-02-28 | $13.52 | $13.68 | 1.18% | 530 |
| 2025-02-27 | $13.85 | $13.48 | -2.67% | 2036 |
| 2025-02-26 | $13.88 | $13.77 | -0.79% | 625 |
| 2025-02-25 | $13.63 | $13.73 | 0.73% | 1100 |
| 2025-02-24 | $13.92 | $13.90 | -0.14% | 1200 |
| 2025-02-21 | $13.99 | $13.99 | 0.00% | 900 |
| 2025-02-20 | $14.27 | $14.31 | 0.28% | 1000 |
| 2025-02-19 | $14.34 | $14.40 | 0.42% | 400 |
| 2025-02-18 | $14.34 | $14.39 | 0.35% | 400 |
| 2025-02-14 | $14.30 | $14.40 | 0.70% | 1200 |
| 2025-02-13 | $14.29 | $14.29 | 0.00% | 711 |
| 2025-02-12 | $14.15 | $14.21 | 0.42% | 711 |
| 2025-02-11 | $14.21 | $14.23 | 0.14% | 500 |