Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Foundations Dynamic Core ETF (NY: FDCE )

12.79 +0.10 (+0.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 12.69 12.86 12.69 12.79 421 +0.10(+0.78%)
Dec 19, 2024 12.73 12.74 12.69 12.69 415 -0.05(-0.39%)
Dec 18, 2024 13.03 13.03 12.70 12.74 1,099 -0.38(-2.90%)
Dec 17, 2024 13.15 13.15 13.12 13.12 1,285 -0.09(-0.68%)
Dec 16, 2024 13.22 13.24 13.21 13.21 423,643 +0.04(+0.33%)
Dec 13, 2024 13.15 13.17 13.15 13.17 2,076 -0.03(-0.26%)
Dec 12, 2024 13.22 13.24 13.21 13.21 2,322 -0.18(-1.37%)
Dec 11, 2024 13.39 13.39 13.39 13.39 784 +0.13(+0.96%)
Dec 10, 2024 13.31 13.31 13.26 13.26 1,912 -0.06(-0.44%)
Dec 09, 2024 13.32 13.32 13.32 13.32 424 -0.07(-0.56%)
Dec 06, 2024 13.41 13.41 13.36 13.39 8,901 +0.03(+0.21%)
Dec 05, 2024 13.40 13.42 13.37 13.37 429,435 -0.08(-0.60%)
Dec 04, 2024 13.40 13.45 13.40 13.45 515 +0.07(+0.50%)
Dec 03, 2024 13.38 13.38 13.38 13.38 61 -0.03(-0.20%)
Dec 02, 2024 13.41 13.41 13.41 13.41 33 +0.02(+0.15%)
Nov 29, 2024 13.39 13.39 13.39 13.39 185 +0.05(+0.39%)
Nov 27, 2024 13.35 13.35 13.34 13.34 226 -0.03(-0.23%)
Nov 26, 2024 13.34 13.37 13.34 13.37 132 -0.00(-0.00%)
Nov 25, 2024 13.37 13.37 13.37 13.37 1,299 +0.10(+0.78%)
Nov 22, 2024 13.24 13.26 13.23 13.26 855 +0.11(+0.81%)
Nov 21, 2024 13.05 13.17 13.04 13.16 1,746 +0.14(+1.06%)
Nov 20, 2024 12.92 13.03 12.92 13.02 3,416 +0.01(+0.08%)
Nov 19, 2024 12.98 13.02 12.98 13.01 1,183 +0.03(+0.24%)
Nov 18, 2024 12.94 12.98 12.94 12.98 1,204 +0.03(+0.24%)
Nov 15, 2024 12.92 12.95 12.92 12.95 266 -0.15(-1.16%)
Nov 14, 2024 13.27 13.27 13.09 13.10 2,952 -0.09(-0.65%)
Nov 13, 2024 13.26 13.26 13.19 13.19 1,846 -0.03(-0.23%)
Nov 12, 2024 13.30 13.30 13.22 13.22 1,216 -0.09(-0.69%)
Nov 11, 2024 13.30 13.31 13.30 13.31 20,410 +0.07(+0.55%)
Nov 08, 2024 13.24 13.24 13.24 13.24 232 +0.04(+0.34%)
Nov 07, 2024 13.20 13.20 13.19 13.19 465,189 +0.03(+0.24%)
Nov 06, 2024 13.15 13.16 13.14 13.16 3,096 +0.54(+4.28%)
Nov 05, 2024 12.59 12.62 12.57 12.62 2,026 +0.22(+1.74%)
Nov 04, 2024 12.44 12.44 12.40 12.40 250 -0.01(-0.05%)
Nov 01, 2024 12.50 12.50 12.41 12.41 2,037 +0.06(+0.49%)
Oct 31, 2024 12.47 12.47 12.35 12.35 1,165 -0.25(-1.98%)
Oct 30, 2024 12.64 12.71 12.60 12.60 10,802 -0.04(-0.32%)
Oct 29, 2024 12.67 12.67 12.64 12.64 76,114 -0.02(-0.16%)
Oct 28, 2024 12.68 12.71 12.66 12.66 2,695 +0.09(+0.72%)
Oct 25, 2024 12.70 12.71 12.57 12.57 1,300 -0.03(-0.24%)
Oct 24, 2024 12.58 12.60 12.58 12.60 10,009 +0.04(+0.32%)
Oct 23, 2024 12.58 12.58 12.56 12.56 664 -0.13(-1.02%)
Oct 22, 2024 12.68 12.71 12.67 12.69 2,499 -0.06(-0.47%)
Oct 21, 2024 12.78 12.78 12.72 12.75 58,308 -0.06(-0.47%)
Oct 18, 2024 12.82 12.84 12.81 12.81 467,964 +0.02(+0.16%)
Oct 17, 2024 12.82 12.83 12.79 12.79 1,760 -0.01(-0.08%)
Oct 16, 2024 12.82 12.82 12.80 12.80 4,241 +0.07(+0.58%)
Oct 15, 2024 12.78 12.78 12.73 12.73 530 -0.03(-0.27%)
Oct 14, 2024 12.74 12.78 12.74 12.76 489,672 +0.08(+0.63%)
Oct 11, 2024 12.67 12.69 12.65 12.68 5,635 +0.12(+0.97%)
Oct 10, 2024 12.53 12.56 12.53 12.56 2,884 -0.03(-0.26%)
Oct 09, 2024 12.61 12.61 12.57 12.59 4,007 +0.08(+0.64%)
Oct 08, 2024 12.48 12.53 12.48 12.51 6,725 +0.08(+0.64%)
Oct 07, 2024 12.45 12.45 12.42 12.43 848 -0.12(-0.96%)
Oct 04, 2024 12.53 12.55 12.52 12.55 2,171 +0.13(+1.01%)
Oct 03, 2024 12.47 12.47 12.42 12.42 655 -0.05(-0.40%)
Oct 02, 2024 12.48 12.48 12.46 12.47 716 +0.01(+0.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.