MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FDRS — Founder-Led ETF
NasdaqFounder-Led ETF
$26.17
+0.32(+1.24%)
- O
- 26.14
- H
- 26.17
- L
- 26.09
- V
- 196.26K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$26.17
Period Return+5.95%
Period High$26.30
Period Low$19.37
Avg Daily Volume68.0K
Total Trading Days191
FDRS — Historical OHLCV Price & Volume Table
Dec 30, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $26.14 | $26.17 | $26.09 | $26.17 | +$0.32 | +1.24% | 196,256 | $26.12 | $26.09 $26.17 |
| Oct 1, 2026 | $25.80 | $25.85 | $25.80 | $25.85 | +$0.13 | +0.51% | 200,799 | $25.82 | $25.80 $25.85 |
| Sep 30, 2026 | $25.83 | $25.83 | $25.72 | $25.72 | $-0.03 | -0.12% | 5,139 | $25.85 | $25.72 $25.83 |
| Sep 29, 2026 | $25.79 | $25.79 | $25.66 | $25.75 | +$0.23 | +0.90% | 1,319 | $25.71 | $25.66 $25.79 |
| Sep 28, 2026 | $26.00 | $26.00 | $25.52 | $25.52 | $-0.52 | -2.00% | 55,271 | $25.53 | $25.52 $26.00 |
| Sep 25, 2026 | $26.13 | $26.13 | $26.04 | $26.04 | $-0.22 | -0.84% | 1,392 | $26.07 | $26.04 $26.13 |
| Sep 24, 2026 | $26.01 | $26.30 | $26.01 | $26.26 | +$0.16 | +0.61% | 1,004,758 | $26.26 | $26.01 $26.30 |
| Sep 23, 2026 | $26.20 | $26.20 | $26.08 | $26.10 | $-0.13 | -0.50% | 2,422 | $26.12 | $26.08 $26.20 |
| Sep 22, 2026 | $26.21 | $26.23 | $26.21 | $26.23 | +$0.04 | +0.15% | 10,122 | $26.23 | $26.21 $26.23 |
| Sep 21, 2026 | $25.79 | $26.19 | $25.79 | $26.19 | +$1.03 | +4.09% | 25,799 | $26.18 | $25.79 $26.19 |
| Sep 18, 2026 | $25.23 | $25.23 | $25.08 | $25.16 | $-0.19 | -0.75% | 7,303 | $25.16 | $25.08 $25.23 |
| Sep 17, 2026 | $25.25 | $25.35 | $25.25 | $25.35 | +$0.46 | +1.85% | 58,960 | $25.33 | $25.25 $25.35 |
| Sep 16, 2026 | $24.68 | $24.91 | $24.68 | $24.89 | +$0.06 | +0.24% | 3,570 | $24.91 | $24.68 $24.91 |
| Sep 15, 2026 | $24.99 | $25.05 | $24.81 | $24.83 | $-0.21 | -0.84% | 7,080 | $24.83 | $24.81 $25.05 |
| Sep 14, 2026 | $24.76 | $25.04 | $24.76 | $25.04 | +$0.12 | +0.48% | 6,886 | $25.00 | $24.76 $25.04 |
| Sep 11, 2026 | $24.90 | $24.92 | $24.86 | $24.92 | +$0.32 | +1.30% | 7,653 | $24.92 | $24.86 $24.92 |
| Sep 10, 2026 | $24.70 | $24.88 | $24.59 | $24.60 | $-0.42 | -1.68% | 13,831 | $24.61 | $24.59 $24.88 |
| Sep 9, 2026 | $25.02 | $25.02 | $25.02 | $25.02 | $-0.04 | -0.16% | 882 | $25.06 | $25.02 $25.02 |
| Sep 8, 2026 | $25.15 | $25.26 | $25.06 | $25.06 | $-0.18 | -0.71% | 155,495 | $25.13 | $25.06 $25.26 |
| Sep 4, 2026 | $25.36 | $25.36 | $25.24 | $25.24 | $-0.28 | -1.10% | 1,592 | $25.27 | $25.24 $25.36 |
| Sep 3, 2026 | $25.06 | $25.52 | $25.06 | $25.52 | +$1.01 | +4.12% | 15,939 | $25.51 | $25.06 $25.52 |
| Sep 2, 2026 | $24.41 | $24.57 | $24.41 | $24.51 | +$0.07 | +0.29% | 16,781 | $24.51 | $24.41 $24.57 |
| Sep 1, 2026 | $24.74 | $24.76 | $24.44 | $24.44 | $-0.66 | -2.63% | 13,736 | $24.45 | $24.44 $24.76 |
| Aug 31, 2026 | $24.99 | $25.20 | $24.99 | $25.10 | +$0.08 | +0.32% | 518,894 | $25.09 | $24.99 $25.20 |
| Aug 28, 2026 | $25.33 | $25.37 | $25.02 | $25.02 | $-0.39 | -1.53% | 1,280 | $25.26 | $25.02 $25.37 |
| Aug 27, 2026 | $24.94 | $25.41 | $24.94 | $25.41 | +$0.92 | +3.76% | 32,147 | $25.40 | $24.94 $25.41 |
| Aug 26, 2026 | $24.47 | $24.49 | $24.47 | $24.49 | +$0.09 | +0.37% | 9,494 | $24.49 | $24.47 $24.49 |
| Aug 25, 2026 | $24.40 | $24.40 | $24.40 | $24.40 | +$0.25 | +1.04% | 331 | $24.37 | $24.40 $24.40 |
| Aug 24, 2026 | $24.36 | $24.36 | $24.10 | $24.15 | $-0.30 | -1.24% | 16,705 | $24.15 | $24.10 $24.36 |
| Aug 21, 2026 | $24.45 | $24.45 | $24.45 | $24.45 | +$0.43 | +1.81% | 126 | $24.29 | $24.45 $24.45 |