Fount Subscription Economy ETF (SUBS) Exchange: NYSE ARCA

Data as of May 3, 2024

$19.00 ($0.00) 0.00%

Fount Subscription Economy ETF - Daily Information
Click for more stock information on Fount Subscription Economy ETF.
Daily Information Data
Date May 3, 2024
Open $19.00
Previous Close $19.00
High $19.00
Low $19.00
Adjusted Open $19.00
Previous Adjusted Close $19.00
Adjusted High $19.00
Adjusted Low $19.00

About Fount Subscription Economy ETF (SUBS)

The Fund invests in securities comprising the Index. The Index was designed by Fount Investment Co., Ltd. (the “Index Provider”) to measure the performance of companies engaged in the business of providing subscription services, i.e., companies that sell products or services for recurring subscription revenue (“Subscription Companies”). Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amounts of any borrowings for investment purposes, in securities of Subscription Companies.   To construct the Index, the Index Provider begins by identifying sectors of the economy in which companies are likely to offer subscription services. Although the list of sectors identified by the Index Provider may change from time to time, as of the date of this Prospectus, such sectors include business services, consumer services, technology, telecommunications, and other service provider sectors, as such sectors are defined by the North American Industry Classification System (NAICS) or the FactSet Revere Business and Industry Classification System (each, a “Subscription Sector”). The Index Provider compiles publicly available information regarding the companies classified in these sectors and applies a proprietary artificial intelligence algorithm that extracts patterns from analyzing data, resulting in the identification of companies engaged in providing subscription services. After identifying the initial investment universe, each company’s one year forecasted revenue is reviewed and only companies that are expected to derive more than 50% of their revenue from a Subscription Sector are included. These companies are then reviewed by the Index Provider to ensure they are consistent with the theme of the Index, and the top 50 securities by market capitalization are selected for the Index, with a minimum market capitalization of $300 million required for initial inclusion.   Securities eligible for inclusion in the Index include publicly listed common stock of U.S. and foreign (including emerging markets) issuers. Index constituents are weighted according to a modified market capitalization weighting methodology that factors in expected Subscription Sector revenue. Constituents are subject to weight caps such that no individual stock may represent more than 10% of the Index and the aggregate weight of each stock representing more than 5% of the Index may not exceed 40% of the Index. The Index is rebalanced on an annual basis.   The Fund employs a “passive management” investment strategy designed to track the performance of the Index. Exchange Traded Concepts, LLC (the “Adviser”) generally will use a replication methodology, meaning it will invest in all of the securities comprising the Index in proportion to their respective weightings in the Index. However, the Adviser may utilize a sampling methodology under various circumstances, including when it may not be possible or practicable to purchase all of the securities in the Index. The Adviser expects that over time, if the Fund has sufficient assets, the correlation between the Fund’s performance, before fees and expenses, and that of the Index will be 95% or better. A figure of 100% would indicate perfect correlation.   The Fund may invest up to 20% of its total assets in investments that are not included in the Index, but that the Adviser believes will help the Fund track the performance of the Index.   The Fund will concentrate its investments (i.e., invest more than 25% of its total assets) in a particular industry or group of industries to approximately the same extent that the Index concentrates in an industry or group of industries. As of October 1, 2021, the Index was concentrated in the software industry, as defined by the Global Industry Classification Standard (“GICS”). In addition, in replicating the Index, the Fund may from time to time invest a significant portion of its assets in the securities of companies in one or more sectors. As of October 1, 2021, a significant portion of the Index consisted of companies in the communication services sector, as defined by GICS. The Fund is classified as a “non-diversified” investment company under the Investment Company Act of 1940 (the “1940 Act”) and, therefore, may invest a greater percentage of its assets in a particular issuer than a diversified fund.   The Index Provider is not an affiliate ofthe Fund or the Adviser. The Index Provider developed the methodology for determining the securities to be included in the Index andfor the ongoing maintenance of the Index. The Index is calculated and administered by Moorgate Benchmarks Ltd., which is not an affiliateof the Fund, the Adviser or the Index Provider.

Historical Stock Data for Fount Subscription Economy ETF (SUBS)

Date Open High Low Close Adj.Close Volume
2023-05-25 $19.00 $19.00 $19.00 $19.00 $19.00 2
2023-05-24 $19.15 $19.16 $19.00 $19.00 $19.00 504
2023-05-23 $19.18 $19.18 $19.18 $19.18 $19.18 7
2023-05-22 $19.18 $19.22 $19.18 $19.18 $19.18 647
2023-05-19 $19.19 $19.19 $19.19 $19.19 $19.19 10
2023-05-18 $19.21 $19.21 $19.21 $19.21 $19.21 10
2023-05-17 $18.95 $18.95 $18.95 $18.95 $18.95 77
2023-05-16 $18.73 $18.73 $18.73 $18.73 $18.73 43
2023-05-15 $18.78 $18.78 $18.78 $18.78 $18.78 43
2023-05-12 $18.66 $18.66 $18.66 $18.66 $18.66 10
2023-05-11 $18.73 $18.73 $18.73 $18.73 $18.73 10
2023-05-10 $18.71 $18.71 $18.71 $18.71 $18.71 100
2023-05-09 $18.49 $18.49 $18.49 $18.49 $18.49 100
2023-05-08 $18.55 $18.55 $18.55 $18.55 $18.55 100
2023-05-05 $18.58 $18.58 $18.58 $18.58 $18.58 10
2023-05-04 $18.32 $18.32 $18.32 $18.32 $18.32 0
2023-05-03 $18.42 $18.42 $18.42 $18.42 $18.42 0
2023-05-02 $18.53 $18.53 $18.53 $18.53 $18.53 8
2023-05-01 $18.80 $18.80 $18.80 $18.80 $18.80 8
2023-04-28 $18.79 $18.79 $18.79 $18.79 $18.79 100
2023-04-27 $18.67 $18.67 $18.67 $18.67 $18.67 100
2023-04-26 $18.25 $18.25 $18.25 $18.25 $18.25 120
2023-04-25 $18.12 $18.12 $18.12 $18.12 $18.12 120
2023-04-24 $18.53 $18.53 $18.46 $18.46 $18.46 456
2023-04-21 $18.54 $18.54 $18.54 $18.54 $18.54 101
2023-04-20 $18.53 $18.53 $18.53 $18.53 $18.53 100
2023-04-19 $18.64 $18.64 $18.64 $18.64 $18.64 127
2023-04-18 $18.77 $18.77 $18.77 $18.77 $18.77 0
2023-04-17 $18.74 $18.74 $18.74 $18.74 $18.74 0
2023-04-14 $18.65 $18.65 $18.65 $18.65 $18.65 100
2023-04-13 $18.75 $18.75 $18.75 $18.75 $18.75 108
2023-04-12 $18.42 $18.42 $18.42 $18.42 $18.42 103
2023-04-11 $18.51 $18.51 $18.51 $18.51 $18.51 200
2023-04-10 $18.60 $18.60 $18.60 $18.60 $18.60 308
2023-04-06 $18.67 $18.67 $18.67 $18.67 $18.67 100
2023-04-05 $18.56 $18.56 $18.56 $18.56 $18.56 200
2023-04-04 $18.65 $18.65 $18.65 $18.65 $18.65 210
2023-04-03 $18.69 $18.69 $18.69 $18.69 $18.69 0
2023-03-31 $18.68 $18.68 $18.68 $18.68 $18.68 5
2023-03-30 $18.43 $18.43 $18.43 $18.43 $18.43 1
2023-03-29 $18.30 $18.30 $18.30 $18.30 $18.30 3
2023-03-28 $18.04 $18.04 $18.04 $18.04 $18.04 1,300
2023-03-27 $18.01 $18.04 $18.01 $18.04 $18.04 1,300
2023-03-24 $18.12 $18.12 $18.12 $18.12 $18.08 100
2023-03-23 $18.05 $18.05 $18.05 $18.05 $18.00 0
2023-03-22 $17.88 $17.88 $17.88 $17.88 $17.84 100
2023-03-21 $18.04 $18.04 $18.04 $18.04 $18.00 100
2023-03-20 $17.57 $17.78 $17.53 $17.78 $17.74 17,100
2023-03-17 $17.73 $17.73 $17.73 $17.73 $17.69 7,805
2023-03-16 $17.75 $17.75 $17.68 $17.71 $17.67 7,805
2023-03-15 $17.44 $17.44 $17.44 $17.44 $17.40 0
2023-03-14 $17.53 $17.53 $17.53 $17.53 $17.53 0
2023-03-13 $17.23 $17.23 $17.23 $17.23 $17.23 0
2023-03-10 $17.14 $17.14 $17.14 $17.14 $17.14 0
2023-03-09 $17.44 $17.44 $17.44 $17.44 $17.44 1
2023-03-08 $17.77 $17.77 $17.77 $17.77 $17.77 1
2023-03-07 $17.72 $17.72 $17.72 $17.72 $17.72 205
2023-03-06 $18.06 $18.06 $18.00 $18.00 $18.00 300
2023-03-03 $17.96 $17.96 $17.96 $17.96 $17.96 110
2023-03-02 $17.67 $17.67 $17.67 $17.67 $17.67 50
2023-03-01 $17.51 $17.51 $17.51 $17.51 $17.51 102
2023-02-28 $17.58 $17.58 $17.58 $17.58 $17.58 140
2023-02-27 $17.61 $17.61 $17.61 $17.61 $17.61 140
2023-02-24 $17.51 $17.51 $17.51 $17.51 $17.51 201
2023-02-23 $17.87 $17.87 $17.87 $17.87 $17.87 3,361
2023-02-22 $17.81 $17.81 $17.75 $17.78 $17.78 3,361
2023-02-21 $17.85 $17.85 $17.85 $17.85 $17.85 0
2023-02-17 $18.14 $18.20 $18.11 $18.20 $18.20 3,946
2023-02-16 $18.29 $18.29 $18.29 $18.29 $18.29 900
2023-02-15 $18.61 $18.61 $18.61 $18.61 $18.61 4
2023-02-14 $18.61 $18.61 $18.61 $18.61 $18.61 0
2023-02-13 $18.56 $18.56 $18.56 $18.56 $18.56 0
2023-02-10 $18.30 $18.30 $18.30 $18.30 $18.30 2
2023-02-09 $18.40 $18.40 $18.40 $18.40 $18.40 2
2023-02-08 $18.52 $18.52 $18.52 $18.52 $18.52 10
2023-02-07 $18.77 $18.77 $18.77 $18.77 $18.77 4
2023-02-06 $18.49 $18.49 $18.49 $18.49 $18.49 0
2023-02-03 $18.74 $18.74 $18.74 $18.74 $18.74 0
2023-02-02 $19.11 $19.11 $19.11 $19.11 $19.11 100
2023-02-01 $18.68 $18.68 $18.68 $18.68 $18.68 100
2023-01-31 $18.41 $18.41 $18.41 $18.41 $18.41 0
2023-01-30 $18.23 $18.23 $18.23 $18.23 $18.23 0
2023-01-27 $18.47 $18.47 $18.47 $18.47 $18.47 1
2023-01-26 $18.43 $18.43 $18.43 $18.43 $18.43 40
2023-01-25 $18.18 $18.18 $18.18 $18.18 $18.18 40
2023-01-24 $18.19 $18.19 $18.19 $18.19 $18.19 1
2023-01-23 $18.24 $18.24 $18.24 $18.24 $18.24 3
2023-01-20 $18.02 $18.02 $18.02 $18.02 $18.02 3
2023-01-19 $17.62 $17.62 $17.62 $17.62 $17.62 10
2023-01-18 $17.66 $17.66 $17.66 $17.66 $17.66 10
2023-01-17 $17.84 $17.84 $17.84 $17.84 $17.84 0
2023-01-13 $17.91 $17.91 $17.91 $17.91 $17.91 0
2023-01-12 $17.82 $17.82 $17.82 $17.82 $17.82 0
2023-01-11 $17.67 $17.67 $17.67 $17.67 $17.67 16
2023-01-10 $17.44 $17.44 $17.44 $17.44 $17.44 16
2023-01-09 $17.34 $17.34 $17.34 $17.34 $17.34 2
2023-01-06 $17.21 $17.21 $17.21 $17.21 $17.21 3
2023-01-05 $16.87 $16.87 $16.87 $16.87 $16.87 3
2023-01-04 $17.10 $17.10 $17.10 $17.10 $17.10 2
2023-01-03 $16.92 $16.92 $16.92 $16.92 $16.92 3
2022-12-30 $16.81 $16.81 $16.81 $16.81 $16.81 2
2022-12-29 $16.92 $16.92 $16.92 $16.92 $16.92 1
2022-12-28 $16.54 $16.54 $16.54 $16.54 $16.54 358
2022-12-27 $16.74 $16.74 $16.74 $16.74 $16.74 358
2022-12-23 $16.83 $16.83 $16.83 $16.83 $16.78 6
2022-12-22 $16.74 $16.74 $16.74 $16.74 $16.69 163
2022-12-21 $16.60 $16.95 $16.60 $16.95 $16.90 163
2022-12-20 $16.71 $16.71 $16.71 $16.71 $16.67 1
2022-12-19 $16.69 $16.69 $16.69 $16.69 $16.64 20
2022-12-16 $16.88 $16.88 $16.88 $16.88 $16.83 1
2022-12-15 $17.00 $17.00 $17.00 $17.00 $16.95 1
2022-12-14 $17.53 $17.53 $17.53 $17.53 $17.48 0
2022-12-13 $17.63 $17.63 $17.63 $17.63 $17.57 6
2022-12-12 $17.46 $17.46 $17.46 $17.46 $17.40 6
2022-12-09 $17.22 $17.22 $17.22 $17.22 $17.17 0
2022-12-08 $17.23 $17.23 $17.23 $17.23 $17.18 203
2022-12-07 $17.09 $17.13 $17.09 $17.13 $17.08 203
2022-12-06 $17.18 $17.18 $17.18 $17.18 $17.13 22
2022-12-05 $17.38 $17.38 $17.38 $17.38 $17.33 59
2022-12-02 $17.75 $17.75 $17.75 $17.75 $17.70 59
2022-12-01 $17.77 $17.77 $17.77 $17.77 $17.72 156
2022-11-30 $17.66 $17.66 $17.66 $17.66 $17.61 156
2022-11-29 $17.07 $17.07 $17.07 $17.07 $17.02 100
2022-11-28 $17.14 $17.14 $17.14 $17.14 $17.09 27
2022-11-25 $17.35 $17.35 $17.35 $17.35 $17.35 258
2022-11-23 $17.33 $17.33 $17.33 $17.33 $17.33 19
2022-11-22 $17.23 $17.23 $17.23 $17.23 $17.23 19
2022-11-21 $17.05 $17.05 $17.05 $17.05 $17.05 1
2022-11-18 $17.16 $17.16 $17.16 $17.16 $17.16 4
2022-11-17 $17.19 $17.19 $17.19 $17.19 $17.19 4
2022-11-16 $17.36 $17.36 $17.36 $17.36 $17.36 99
2022-11-15 $17.44 $17.44 $17.44 $17.44 $17.44 99
2022-11-14 $17.31 $17.31 $17.31 $17.31 $17.31 109
2022-11-11 $17.47 $17.47 $17.47 $17.47 $17.47 564
2022-11-10 $17.15 $17.15 $17.15 $17.15 $17.15 3
2022-11-09 $16.07 $16.07 $16.07 $16.07 $16.07 6
2022-11-08 $16.36 $16.36 $16.36 $16.36 $16.36 420
2022-11-07 $16.20 $16.20 $16.20 $16.20 $16.20 15
2022-11-04 $16.01 $16.01 $16.01 $16.01 $16.01 201
2022-11-03 $15.80 $15.80 $15.80 $15.80 $15.80 201
2022-11-02 $16.29 $16.31 $16.05 $16.05 $16.05 4,078
2022-11-01 $16.42 $16.42 $16.39 $16.39 $16.39 2,000
2022-10-31 $16.46 $16.46 $16.46 $16.46 $16.46 50
2022-10-28 $16.61 $16.61 $16.61 $16.61 $16.61 6
2022-10-27 $16.37 $16.37 $16.37 $16.37 $16.37 6
2022-10-26 $16.54 $16.54 $16.54 $16.54 $16.54 53
2022-10-25 $16.74 $16.74 $16.74 $16.74 $16.74 277
2022-10-24 $16.43 $16.43 $16.43 $16.43 $16.43 0
2022-10-21 $16.41 $16.41 $16.41 $16.41 $16.41 0
2022-10-20 $16.16 $16.16 $16.16 $16.16 $16.16 6
2022-10-19 $16.16 $16.16 $16.16 $16.16 $16.16 6
2022-10-18 $16.24 $16.24 $16.24 $16.24 $16.24 6
2022-10-17 $16.13 $16.13 $16.13 $16.13 $16.13 0
2022-10-14 $15.64 $15.64 $15.64 $15.64 $15.64 0
2022-10-13 $15.98 $15.98 $15.98 $15.98 $15.98 0
2022-10-12 $15.69 $15.69 $15.69 $15.69 $15.69 0
2022-10-11 $15.71 $15.71 $15.71 $15.71 $15.71 6
2022-10-10 $15.99 $15.99 $15.99 $15.99 $15.99 6
2022-10-07 $16.19 $16.19 $16.19 $16.19 $16.19 0
2022-10-06 $16.75 $16.75 $16.75 $16.75 $16.75 27
2022-10-05 $16.90 $16.90 $16.90 $16.90 $16.90 27
2022-10-04 $16.94 $16.94 $16.94 $16.94 $16.94 86
2022-10-03 $16.42 $16.42 $16.42 $16.42 $16.42 16
2022-09-30 $16.01 $16.01 $16.01 $16.01 $16.01 1
2022-09-29 $16.20 $16.20 $16.20 $16.20 $16.20 1
2022-09-28 $16.54 $16.54 $16.54 $16.54 $16.54 0
2022-09-27 $16.18 $16.18 $16.18 $16.18 $16.18 190
2022-09-26 $16.49 $16.49 $16.24 $16.24 $16.21 190
2022-09-23 $16.32 $16.35 $16.32 $16.35 $16.35 101
2022-09-22 $16.70 $16.70 $16.70 $16.70 $16.70 1
2022-09-21 $16.85 $16.85 $16.85 $16.85 $16.85 29
2022-09-20 $17.10 $17.10 $17.10 $17.10 $17.10 5
2022-09-19 $17.34 $17.34 $17.34 $17.34 $17.34 0
2022-09-16 $17.27 $17.27 $17.27 $17.27 $17.27 0
2022-09-15 $17.44 $17.44 $17.44 $17.44 $17.44 0
2022-09-14 $17.73 $17.73 $17.73 $17.73 $17.73 0
2022-09-13 $17.70 $17.70 $17.70 $17.70 $17.70 0
2022-09-12 $18.50 $18.50 $18.50 $18.50 $18.50 0
2022-09-09 $18.33 $18.33 $18.33 $18.33 $18.33 4
2022-09-08 $17.94 $17.94 $17.94 $17.94 $17.94 381
2022-09-07 $17.78 $17.92 $17.78 $17.92 $17.92 381
2022-09-06 $17.67 $17.67 $17.63 $17.63 $17.63 996
2022-09-02 $17.77 $17.77 $17.77 $17.77 $17.77 0
2022-09-01 $17.95 $17.95 $17.95 $17.95 $17.95 21
2022-08-31 $18.04 $18.04 $18.04 $18.04 $18.04 21
2022-08-30 $18.06 $18.06 $18.06 $18.06 $18.06 7
2022-08-29 $18.29 $18.29 $18.29 $18.29 $18.29 7
2022-08-26 $18.44 $18.44 $18.44 $18.44 $18.44 120
2022-08-25 $18.98 $18.98 $18.98 $18.98 $18.98 120
2022-08-24 $18.66 $18.66 $18.66 $18.66 $18.66 0
2022-08-23 $18.60 $18.60 $18.60 $18.60 $18.60 0
2022-08-22 $18.64 $18.64 $18.64 $18.64 $18.64 0
2022-08-19 $19.04 $19.04 $19.04 $19.04 $19.04 0
2022-08-18 $19.34 $19.34 $19.34 $19.34 $19.34 0
2022-08-17 $19.37 $19.37 $19.37 $19.37 $19.37 0
2022-08-16 $19.59 $19.59 $19.59 $19.59 $19.59 8
2022-08-15 $19.61 $19.61 $19.61 $19.61 $19.61 8
2022-08-12 $19.55 $19.55 $19.55 $19.55 $19.55 0
2022-08-11 $19.27 $19.27 $19.27 $19.27 $19.27 0
2022-08-10 $19.33 $19.33 $19.33 $19.33 $19.33 0
2022-08-09 $18.87 $18.87 $18.87 $18.87 $18.87 158
2022-08-08 $19.07 $19.07 $19.00 $19.00 $19.00 158
2022-08-05 $18.98 $18.98 $18.98 $18.98 $18.98 0
2022-08-04 $19.04 $19.04 $19.04 $19.04 $19.04 652
2022-08-03 $18.88 $18.93 $18.88 $18.93 $18.93 652
2022-08-02 $18.59 $18.59 $18.59 $18.59 $18.59 1
2022-08-01 $18.72 $18.72 $18.72 $18.72 $18.72 1
2022-07-29 $18.79 $18.79 $18.79 $18.79 $18.79 255
2022-07-28 $18.62 $18.62 $18.62 $18.62 $18.62 100
2022-07-27 $18.51 $18.51 $18.51 $18.51 $18.51 900
2022-07-26 $17.87 $17.87 $17.87 $17.87 $17.87 900
2022-07-25 $18.19 $18.19 $18.17 $18.17 $18.17 940
2022-07-22 $18.21 $18.21 $18.21 $18.21 $18.21 752
2022-07-21 $18.43 $18.50 $18.38 $18.50 $18.50 464
2022-07-20 $18.35 $18.35 $18.35 $18.35 $18.35 173
2022-07-19 $18.15 $18.15 $18.15 $18.15 $18.15 514
2022-07-18 $17.91 $17.91 $17.63 $17.68 $17.68 514
2022-07-15 $17.71 $17.71 $17.71 $17.71 $17.71 400
2022-07-14 $17.43 $17.43 $17.43 $17.43 $17.43 4
2022-07-13 $17.57 $17.59 $17.54 $17.54 $17.54 4,051
2022-07-12 $17.60 $17.60 $17.60 $17.60 $17.60 600
2022-07-11 $17.88 $17.88 $17.88 $17.88 $17.88 901
2022-07-08 $18.17 $18.17 $18.17 $18.17 $18.17 4
2022-07-07 $18.22 $18.22 $18.22 $18.22 $18.22 0
2022-07-06 $17.96 $17.96 $17.96 $17.96 $17.96 15,639
2022-07-05 $17.74 $17.85 $17.69 $17.85 $17.85 15,639
2022-07-01 $17.62 $17.73 $17.59 $17.73 $17.73 98,006
2022-06-30 $17.54 $17.54 $17.54 $17.54 $17.54 300
2022-06-29 $17.77 $17.77 $17.77 $17.77 $17.77 390
2022-06-28 $17.76 $17.76 $17.76 $17.76 $17.76 294
2022-06-27 $18.15 $18.15 $18.15 $18.15 $18.15 403
2022-06-24 $18.36 $18.36 $18.36 $18.36 $18.36 411
2022-06-23 $17.88 $17.88 $17.88 $17.88 $17.82 308
2022-06-22 $17.56 $17.56 $17.56 $17.56 $17.50 308
2022-06-21 $17.44 $17.44 $17.44 $17.44 $17.38 709
2022-06-17 $17.13 $17.13 $17.13 $17.13 $17.07 941
2022-06-16 $16.94 $16.94 $16.94 $16.94 $16.88 339
2022-06-15 $17.51 $17.51 $17.51 $17.51 $17.45 1,781
2022-06-14 $17.15 $17.15 $17.15 $17.15 $17.09 1,781
2022-06-13 $17.19 $17.19 $17.19 $17.19 $17.13 604
2022-06-10 $18.03 $18.03 $18.03 $18.03 $17.96 265
2022-06-09 $18.58 $18.58 $18.58 $18.58 $18.51 1,134
2022-06-08 $18.91 $18.91 $18.91 $18.91 $18.84 1,134
2022-06-07 $19.02 $19.02 $19.02 $19.02 $18.96 4
2022-06-06 $18.80 $18.80 $18.80 $18.80 $18.73 692
2022-06-03 $18.78 $18.78 $18.78 $18.78 $18.71 200
2022-06-02 $19.14 $19.14 $19.14 $19.14 $19.07 100
2022-06-01 $18.71 $18.71 $18.71 $18.71 $18.65 126
2022-05-31 $18.85 $18.85 $18.85 $18.85 $18.78 1,579
2022-05-27 $18.84 $18.95 $18.82 $18.95 $18.88 3,712
2022-05-26 $18.58 $18.58 $18.58 $18.58 $18.52 1,489
2022-05-25 $18.08 $18.23 $18.08 $18.23 $18.16 1,489
2022-05-24 $17.99 $17.99 $17.99 $17.99 $17.93 300
2022-05-23 $18.25 $18.25 $18.25 $18.25 $18.18 553
2022-05-20 $18.00 $18.00 $18.00 $18.00 $17.94 100
2022-05-19 $17.90 $17.90 $17.90 $17.90 $17.84 890
2022-05-18 $17.73 $17.73 $17.73 $17.73 $17.67 470
2022-05-17 $18.31 $18.31 $18.31 $18.31 $18.24 752
2022-05-16 $18.01 $18.01 $18.01 $18.01 $17.95 300
2022-05-13 $18.13 $18.13 $18.13 $18.13 $18.07 441
2022-05-12 $17.58 $17.58 $17.58 $17.58 $17.51 1,083
2022-05-11 $17.52 $17.52 $17.52 $17.52 $17.46 300
2022-05-10 $17.89 $17.89 $17.89 $17.89 $17.82 604
2022-05-09 $17.81 $17.81 $17.73 $17.73 $17.67 1,750
2022-05-06 $18.36 $18.36 $18.36 $18.36 $18.30 278
2022-05-05 $18.62 $18.62 $18.62 $18.62 $18.56 492
2022-05-04 $19.41 $19.41 $19.41 $19.41 $19.34 492
2022-05-03 $18.91 $18.91 $18.91 $18.91 $18.85 1,714
2022-05-02 $18.87 $18.87 $18.87 $18.87 $18.80 470
2022-04-29 $18.64 $18.64 $18.64 $18.64 $18.57 470
2022-04-28 $19.32 $19.32 $19.32 $19.32 $19.25 563
2022-04-27 $18.95 $18.95 $18.95 $18.95 $18.88 3
2022-04-26 $18.88 $18.88 $18.88 $18.88 $18.81 384
2022-04-25 $19.10 $19.10 $19.10 $19.10 $19.03 1,043
2022-04-22 $19.31 $19.31 $19.31 $19.31 $19.24 0
2022-04-21 $19.82 $19.82 $19.82 $19.82 $19.75 290
2022-04-20 $20.35 $20.35 $20.23 $20.23 $20.16 626
2022-04-19 $20.43 $20.45 $20.39 $20.45 $20.38 1,159
2022-04-18 $20.10 $20.10 $20.10 $20.10 $20.03 585
2022-04-14 $20.46 $20.46 $20.24 $20.24 $20.17 1,392
2022-04-13 $20.65 $20.65 $20.65 $20.65 $20.57 0
2022-04-12 $20.32 $20.32 $20.32 $20.32 $20.25 375
2022-04-11 $20.53 $20.59 $20.47 $20.47 $20.39 3,049
2022-04-08 $20.79 $20.79 $20.79 $20.79 $20.72 238
2022-04-07 $21.01 $21.01 $21.01 $21.01 $20.94 923
2022-04-06 $21.04 $21.04 $21.04 $21.04 $20.96 170
2022-04-05 $21.40 $21.40 $21.40 $21.40 $21.32 653
2022-04-04 $21.68 $21.68 $21.68 $21.68 $21.60 320
2022-04-01 $21.19 $21.31 $21.19 $21.31 $21.24 1,051
2022-03-31 $21.19 $21.19 $21.19 $21.19 $21.11 151
2022-03-30 $21.42 $21.42 $21.42 $21.42 $21.34 305
2022-03-29 $21.59 $21.59 $21.59 $21.59 $21.51 352
2022-03-28 $21.16 $21.16 $21.16 $21.16 $21.09 894
2022-03-25 $20.92 $20.92 $20.92 $20.92 $20.85 484
2022-03-24 $20.83 $21.04 $20.83 $21.04 $20.92 1,417
2022-03-23 $20.86 $20.86 $20.86 $20.86 $20.74 404
2022-03-22 $21.20 $21.20 $21.20 $21.20 $21.08 677
2022-03-21 $20.86 $20.86 $20.86 $20.86 $20.74 416
2022-03-18 $20.70 $21.02 $20.70 $21.02 $20.90 1,485
2022-03-17 $20.64 $20.64 $20.64 $20.64 $20.53 11
2022-03-16 $20.35 $20.35 $20.35 $20.35 $20.23 27
2022-03-15 $19.47 $19.68 $19.47 $19.68 $19.56 613
2022-03-14 $19.63 $19.63 $19.20 $19.27 $19.16 929
2022-03-11 $19.94 $19.94 $19.62 $19.62 $19.51 536
2022-03-10 $19.91 $19.98 $19.91 $19.98 $19.87 868
2022-03-09 $19.43 $20.18 $19.43 $20.18 $20.07 362
2022-03-08 $19.61 $19.61 $19.43 $19.55 $19.44 2,016
2022-03-07 $19.82 $19.82 $19.82 $19.82 $19.71 222
2022-03-04 $20.46 $20.46 $20.46 $20.46 $20.35 222
2022-03-03 $20.95 $20.96 $20.75 $20.75 $20.63 2,782
2022-03-02 $21.10 $21.10 $21.10 $21.10 $20.99 0
2022-03-01 $20.81 $20.81 $20.81 $20.81 $20.69 2,222
2022-02-28 $20.54 $20.95 $20.54 $20.95 $20.83 2,222
2022-02-25 $20.93 $20.93 $20.93 $20.93 $20.81 1,855
2022-02-24 $20.38 $20.64 $20.38 $20.64 $20.52 1,855
2022-02-23 $20.41 $20.41 $20.14 $20.14 $20.02 5,488
2022-02-22 $20.64 $20.64 $20.44 $20.44 $20.33 7,762
2022-02-18 $20.70 $20.70 $20.56 $20.56 $20.44 5,701
2022-02-17 $20.77 $20.77 $20.77 $20.77 $20.65 331
2022-02-16 $21.36 $21.36 $21.36 $21.36 $21.24 822
2022-02-15 $21.43 $21.47 $21.43 $21.47 $21.35 590
2022-02-14 $21.13 $21.13 $21.13 $21.13 $21.01 490
2022-02-11 $21.21 $21.21 $21.21 $21.21 $21.09 148
2022-02-10 $21.71 $21.71 $21.71 $21.71 $21.58 545
2022-02-09 $22.08 $22.08 $22.08 $22.08 $21.96 1,570
2022-02-08 $21.48 $21.62 $21.48 $21.62 $21.50 1,570
2022-02-07 $21.51 $21.51 $21.51 $21.51 $21.39 6,557
2022-02-04 $21.64 $21.70 $21.64 $21.70 $21.58 6,557
2022-02-03 $21.40 $21.40 $21.40 $21.40 $21.28 11,095
2022-02-02 $21.76 $22.00 $21.76 $22.00 $21.88 11,095
2022-02-01 $21.89 $21.89 $21.89 $21.89 $21.76 23,195
2022-01-31 $21.48 $21.77 $21.48 $21.77 $21.65 23,195
2022-01-28 $20.61 $21.19 $20.61 $21.19 $21.07 28,461
2022-01-27 $20.93 $20.93 $20.64 $20.64 $20.52 7,154
2022-01-26 $21.21 $21.21 $20.64 $20.64 $20.53 2,037
2022-01-25 $20.93 $21.19 $20.89 $20.89 $20.77 3,030
2022-01-24 $20.63 $21.36 $20.63 $21.29 $21.17 4,585
2022-01-21 $21.35 $21.35 $21.35 $21.35 $21.23 1,774
2022-01-20 $22.17 $22.17 $21.76 $21.76 $21.63 3,654
2022-01-19 $21.87 $21.87 $21.87 $21.87 $21.75 2,595
2022-01-18 $21.98 $21.98 $21.86 $21.88 $21.75 2,595
2022-01-14 $22.13 $22.23 $22.04 $22.23 $22.10 3,162
2022-01-13 $22.54 $22.56 $22.24 $22.24 $22.11 4,106
2022-01-12 $22.87 $22.87 $22.84 $22.84 $22.71 1,054
2022-01-11 $22.38 $22.80 $22.35 $22.75 $22.62 4,470
2022-01-10 $22.41 $22.41 $22.41 $22.41 $22.28 2,020
2022-01-07 $22.49 $22.49 $22.49 $22.49 $22.37 2,822
2022-01-06 $22.63 $22.63 $22.61 $22.61 $22.48 1,841
2022-01-05 $22.75 $22.75 $22.75 $22.75 $22.62 242
2022-01-04 $23.46 $23.46 $23.37 $23.44 $23.31 2,803
2022-01-03 $23.64 $23.68 $23.50 $23.68 $23.55 3,219
2021-12-31 $23.99 $24.04 $23.82 $23.82 $23.68 5,597
2021-12-30 $24.08 $24.15 $23.92 $23.92 $23.79 1,002
2021-12-29 $23.94 $23.94 $23.94 $23.94 $23.80 1,601
2021-12-28 $23.84 $23.88 $23.84 $23.88 $23.75 510
2021-12-27 $24.12 $24.12 $24.12 $24.12 $23.97 2,712
2021-12-23 $24.03 $24.03 $24.03 $24.03 $23.88 659
2021-12-22 $23.64 $23.74 $23.64 $23.74 $23.60 1,172
2021-12-21 $23.62 $23.62 $23.62 $23.62 $23.48 1,947
2021-12-20 $23.22 $23.22 $23.22 $23.22 $23.08 1,496
2021-12-17 $23.47 $23.47 $23.47 $23.47 $23.33 900
2021-12-16 $23.53 $23.53 $23.53 $23.53 $23.38 3,219
2021-12-15 $23.52 $23.79 $23.52 $23.79 $23.65 3,219
2021-12-14 $23.55 $23.55 $23.55 $23.55 $23.41 697
2021-12-13 $23.97 $23.97 $23.95 $23.95 $23.80 2,853
2021-12-10 $24.17 $24.17 $24.17 $24.17 $24.02 303
2021-12-09 $23.98 $23.98 $23.98 $23.98 $23.83 1,069
2021-12-08 $24.28 $24.28 $24.28 $24.28 $24.13 1,402
2021-12-07 $24.18 $24.18 $24.14 $24.18 $24.03 3,904
2021-12-06 $23.65 $23.65 $23.65 $23.65 $23.51 300
2021-12-03 $23.25 $23.47 $23.25 $23.47 $23.33 775
2021-12-02 $23.87 $24.01 $23.87 $23.94 $23.80 2,858
2021-12-01 $24.29 $24.29 $23.63 $23.63 $23.49 1,329
2021-11-30 $24.70 $24.70 $24.14 $24.14 $23.99 4,178
2021-11-29 $24.62 $24.78 $24.62 $24.74 $24.59 4,478
2021-11-26 $24.54 $24.55 $24.41 $24.42 $24.27 2,686
2021-11-24 $24.62 $24.75 $24.61 $24.75 $24.60 2,110
2021-11-23 $24.84 $25.05 $24.61 $24.80 $24.65 3,911
2021-11-22 $25.04 $25.04 $25.04 $25.04 $24.88 1,915
2021-11-19 $25.35 $25.36 $25.35 $25.36 $25.21 1,361
2021-11-18 $25.51 $25.51 $25.30 $25.41 $25.25 2,724
2021-11-17 $25.66 $25.66 $25.47 $25.50 $25.35 2,947
2021-11-16 $25.58 $25.60 $25.58 $25.60 $25.44 1,251
2021-11-15 $25.50 $25.50 $25.45 $25.47 $25.32 5,408
2021-11-12 $25.49 $25.49 $25.49 $25.49 $25.33 808
2021-11-11 $25.13 $25.24 $25.13 $25.13 $24.98 4,515
2021-11-10 $25.32 $25.51 $25.08 $25.08 $24.93 73,442
2021-11-09 $25.41 $25.51 $25.41 $25.51 $25.36 18,731
2021-11-08 $25.41 $25.45 $25.41 $25.41 $25.26 4,009
2021-11-05 $25.36 $25.36 $25.34 $25.34 $25.19 1,460
2021-11-04 $25.53 $25.53 $25.47 $25.47 $25.31 703
2021-11-03 $25.24 $25.39 $25.24 $25.35 $25.20 961
2021-11-02 $25.23 $25.28 $25.23 $25.25 $25.09 91,324
2021-11-01 $25.24 $25.26 $25.13 $25.20 $25.05 15,703
2021-10-29 $25.05 $25.36 $25.05 $25.36 $25.20 6,381
2021-10-28 $25.17 $25.25 $25.17 $25.20 $25.04 99,719

Fount Subscription Economy ETF (SUBS) News Headlines

Recent Fount Subscription Economy ETF (SUBS) News
Similar Companies to Fount Subscription Economy ETF (SUBS) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.