Fount Subscription Economy ETF (SUBS) Historical Stock Data

19.00 ↑0.00 (0.00%)

As of May 22, 2023, 2:51pm EST.

Historical Data

In the past 30 trading days, SUBS is down -0.04% a day on average. There have been 28 days where Fount Subscription Economy ETF closed green and 2 days where SUBS closed red.

Date	Open	Close	Change	Low	High	Volume
2023-05-25	19.00	19.00	↑$0.00 (0.00%)	19.00	19.00	2
2023-05-24	19.15	19.00	↓$0.15 (-0.78%)	19.00	19.16	504
2023-05-23	19.18	19.18	↑$0.00 (0.00%)	19.18	19.18	7
2023-05-22	19.18	19.18	↑$0.00 (0.03%)	19.18	19.22	647
2023-05-18	19.21	19.21	↑$0.00 (0.00%)	19.21	19.21	10
2023-05-17	18.95	18.95	↑$0.00 (0.00%)	18.95	18.95	77
2023-05-15	18.78	18.78	↑$0.00 (0.00%)	18.78	18.78	43
2023-05-11	18.73	18.73	↑$0.00 (0.00%)	18.73	18.73	10
2023-05-09	18.49	18.49	↑$0.00 (0.00%)	18.49	18.49	100
2023-05-08	18.55	18.55	↑$0.00 (0.00%)	18.55	18.55	100
2023-05-05	18.58	18.58	↑$0.00 (0.00%)	18.58	18.58	10
2023-05-01	18.80	18.80	↑$0.00 (0.00%)	18.80	18.80	8
2023-04-28	18.79	18.79	↑$0.00 (0.00%)	18.79	18.79	100
2023-04-27	18.67	18.67	↑$0.00 (0.00%)	18.67	18.67	100
2023-04-25	18.12	18.12	↑$0.00 (0.00%)	18.12	18.12	120
2023-04-24	18.53	18.46	↓$0.07 (-0.38%)	18.46	18.53	456
2023-04-21	18.54	18.54	↑$0.00 (0.00%)	18.54	18.54	101
2023-04-20	18.53	18.53	↑$0.00 (0.00%)	18.53	18.53	100
2023-04-19	18.64	18.64	↑$0.00 (0.00%)	18.64	18.64	127
2023-04-14	18.65	18.65	↑$0.00 (0.00%)	18.65	18.65	100
2023-04-13	18.75	18.75	↑$0.00 (0.00%)	18.75	18.75	108
2023-04-12	18.42	18.42	↑$0.00 (0.00%)	18.42	18.42	103
2023-04-11	18.51	18.51	↑$0.00 (0.00%)	18.51	18.51	200
2023-04-10	18.60	18.60	↑$0.00 (0.00%)	18.60	18.60	308
2023-04-06	18.67	18.67	↑$0.00 (0.00%)	18.67	18.67	100
2023-04-05	18.56	18.56	↑$0.00 (0.00%)	18.56	18.56	200
2023-04-04	18.65	18.65	↑$0.00 (0.00%)	18.65	18.65	210
2023-03-31	18.68	18.68	↑$0.00 (0.00%)	18.68	18.68	5
2023-03-30	18.43	18.43	↑$0.00 (0.00%)	18.43	18.43	1
2023-03-29	18.30	18.30	↑$0.00 (0.00%)	18.30	18.30	3