Skip to main content

The Future Fund Active ETF (NY: FFND )

23.19 +0.15 (+0.64%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 23.00 23.04 23.00 23.04 154 +0.06(+0.27%)
May 16, 2024 22.34 23.06 22.34 22.98 1,545 -0.08(-0.33%)
May 15, 2024 22.90 23.06 22.85 23.06 2,148 +0.26(+1.12%)
May 14, 2024 22.68 22.80 22.68 22.80 939 +0.31(+1.39%)
May 13, 2024 22.53 22.53 22.41 22.49 1,704 +0.06(+0.28%)
May 10, 2024 22.39 22.43 22.39 22.43 189 -0.10(-0.42%)
May 09, 2024 22.50 22.52 22.48 22.52 665 +0.01(+0.05%)
May 08, 2024 22.43 22.51 22.43 22.51 215 -0.11(-0.49%)
May 07, 2024 22.62 22.62 22.62 22.62 1 -0.08(-0.36%)
May 06, 2024 22.40 22.70 22.40 22.70 1,122 +0.41(+1.82%)
May 03, 2024 22.26 22.30 22.26 22.30 743 +0.27(+1.21%)
May 02, 2024 22.03 22.03 22.03 22.03 1,892 +0.15(+0.68%)
May 01, 2024 21.83 21.88 21.83 21.88 21,369 +0.05(+0.21%)
Apr 30, 2024 22.05 22.05 21.84 21.84 4,129 -0.40(-1.79%)
Apr 29, 2024 22.20 22.29 22.16 22.23 5,389 +0.06(+0.27%)
Apr 26, 2024 21.65 22.18 21.65 22.18 2,033 +0.50(+2.33%)
Apr 25, 2024 21.50 21.69 21.44 21.67 10,032 +0.02(+0.09%)
Apr 24, 2024 21.90 21.90 21.64 21.65 1,031 -0.04(-0.19%)
Apr 23, 2024 21.43 21.73 21.43 21.69 596 +0.38(+1.80%)
Apr 22, 2024 21.11 21.31 21.11 21.31 664 +0.19(+0.91%)
Apr 19, 2024 21.01 21.12 20.99 21.12 2,144 -0.39(-1.81%)
Apr 18, 2024 21.48 21.53 21.48 21.51 760 -0.11(-0.50%)
Apr 17, 2024 21.69 21.69 21.59 21.61 502 -0.17(-0.78%)
Apr 16, 2024 21.61 21.78 21.61 21.78 3,400 +0.06(+0.26%)
Apr 15, 2024 22.12 22.12 21.73 21.73 1,108 -0.46(-2.09%)
Apr 12, 2024 22.20 22.22 22.12 22.19 2,381 -0.49(-2.14%)
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%)
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.