The Future Fund Active ETF (NY: FFND )

22.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 11, 2024 22.71 22.71 22.66 22.68 1,787 +0.14(+0.60%)
Apr 10, 2024 22.42 22.54 22.42 22.54 366 -0.14(-0.63%)
Apr 09, 2024 22.48 22.68 22.48 22.68 381 +0.07(+0.30%)
Apr 08, 2024 22.61 22.66 22.56 22.61 3,527 +0.00(+0.01%)
Apr 05, 2024 22.50 22.61 22.50 22.61 589 +0.26(+1.18%)
Apr 04, 2024 22.79 22.79 22.35 22.35 383 -0.35(-1.55%)
Apr 03, 2024 22.75 22.75 22.68 22.70 310 +0.02(+0.08%)
Apr 02, 2024 22.50 22.68 22.50 22.68 1,562 -0.25(-1.10%)
Apr 01, 2024 22.92 23.04 22.85 22.93 2,334 +0.05(+0.20%)
Mar 28, 2024 22.89 22.89 22.89 22.89 125 -0.00(-0.02%)
Mar 27, 2024 22.90 22.80 22.89 4,906 -0.01(-0.06%)
Mar 26, 2024 23.00 23.00 22.90 22.90 1,846 -0.02(-0.08%)
Mar 25, 2024 22.87 23.01 22.84 22.92 5,188 +0.04(+0.20%)
Mar 22, 2024 22.78 22.88 22.78 22.88 3,446 -0.07(-0.28%)
Mar 21, 2024 22.94 22.94 22.94 22.94 130 +0.27(+1.20%)
Mar 20, 2024 22.42 22.67 22.42 22.67 4,301 +0.27(+1.22%)
Mar 19, 2024 22.19 22.40 22.08 22.40 1,657 +0.16(+0.74%)
Mar 18, 2024 22.24 22.24 22.24 22.24 192 +0.18(+0.80%)
Mar 15, 2024 22.14 22.14 22.06 22.06 1,714 -0.11(-0.49%)
Mar 14, 2024 22.22 22.22 22.17 22.17 2,154 -0.18(-0.81%)
Mar 13, 2024 22.38 22.46 22.35 22.35 7,314 -0.02(-0.09%)
Mar 12, 2024 22.15 22.45 22.00 22.37 2,001 +0.26(+1.19%)
Mar 11, 2024 22.08 22.16 22.08 22.11 1,831 -0.17(-0.76%)
Mar 08, 2024 22.73 22.73 22.28 22.28 2,552 -0.17(-0.78%)
Mar 07, 2024 22.41 22.45 22.41 22.45 387 +0.25(+1.14%)
Mar 06, 2024 22.07 22.20 22.07 22.20 529 +0.14(+0.64%)
Mar 05, 2024 22.08 22.15 21.99 22.06 7,318 -0.30(-1.35%)
Mar 04, 2024 22.46 22.46 22.31 22.36 1,594 -0.08(-0.34%)
Mar 01, 2024 22.43 22.44 22.43 22.44 523 +0.28(+1.24%)
Feb 29, 2024 22.09 22.16 21.99 22.16 2,868 +0.35(+1.60%)
Feb 28, 2024 21.80 21.81 21.80 21.81 2,807 -0.05(-0.25%)
Feb 27, 2024 21.78 21.87 21.78 21.87 1,866 +0.20(+0.90%)
Feb 26, 2024 21.51 21.69 21.51 21.67 3,749 +0.15(+0.69%)
Feb 23, 2024 21.49 21.53 21.49 21.53 521 -0.07(-0.32%)
Feb 22, 2024 21.46 21.60 21.46 21.60 476 +0.58(+2.78%)
Feb 21, 2024 20.93 21.01 20.93 21.01 3,423 -0.18(-0.83%)
Feb 20, 2024 21.16 21.19 21.10 21.19 1,125 -0.37(-1.72%)
Feb 16, 2024 21.55 21.56 21.55 21.56 414 -0.20(-0.91%)
Feb 15, 2024 21.76 21.76 21.76 21.76 162 +0.24(+1.14%)
Feb 14, 2024 21.39 21.51 21.39 21.51 502 +0.51(+2.43%)
Feb 13, 2024 20.92 21.20 20.92 21.00 34,869 -0.43(-1.98%)
Feb 12, 2024 21.59 21.60 21.43 21.43 2,291 -0.05(-0.24%)
Feb 09, 2024 21.28 21.48 21.28 21.48 997 +0.33(+1.55%)
Feb 08, 2024 21.10 21.15 21.10 21.15 1,313 +0.18(+0.84%)
Feb 07, 2024 21.01 21.01 20.98 20.98 451 +0.50(+2.45%)
Feb 06, 2024 20.41 20.54 20.41 20.47 2,600 +0.14(+0.67%)
Feb 05, 2024 20.27 20.34 20.16 20.34 6,142 +0.04(+0.18%)
Feb 02, 2024 20.11 20.30 20.11 20.30 14,414 +0.16(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.