Skip to main content

The Future Fund Active ETF (NY: FFND )

22.89 -0.00 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 20.06 20.14 20.06 20.14 1,473 +0.18(+0.91%)
Jan 31, 2024 20.11 20.11 19.96 19.96 242 -0.45(-2.22%)
Jan 30, 2024 20.41 20.41 20.41 20.41 165 -0.15(-0.71%)
Jan 29, 2024 20.37 20.56 20.37 20.56 449 +0.33(+1.64%)
Jan 26, 2024 20.10 20.27 20.10 20.22 5,640 +0.03(+0.17%)
Jan 25, 2024 20.34 20.34 20.16 20.19 2,852 -0.07(-0.32%)
Jan 24, 2024 20.35 20.44 20.26 20.26 407 -0.00(-0.00%)
Jan 23, 2024 20.26 20.26 20.26 20.26 110 +0.05(+0.23%)
Jan 22, 2024 20.21 20.21 20.21 20.21 142 +0.09(+0.43%)
Jan 19, 2024 19.98 20.12 19.95 20.12 2,188 +0.06(+0.31%)
Jan 18, 2024 19.99 20.06 19.90 20.06 1,914 +0.12(+0.61%)
Jan 17, 2024 19.81 19.94 19.81 19.94 191 -0.18(-0.89%)
Jan 16, 2024 20.05 20.12 20.05 20.12 178 -0.07(-0.32%)
Jan 12, 2024 20.23 20.23 20.18 20.18 352 -0.10(-0.49%)
Jan 11, 2024 20.27 20.39 20.06 20.28 5,860 +0.02(+0.10%)
Jan 10, 2024 20.25 20.26 20.25 20.26 5,287 +0.04(+0.22%)
Jan 09, 2024 20.22 20.31 20.20 20.22 6,499 -0.06(-0.32%)
Jan 08, 2024 20.08 20.28 20.08 20.28 4,154 +0.35(+1.73%)
Jan 05, 2024 19.88 19.94 19.87 19.94 814 +0.04(+0.20%)
Jan 04, 2024 19.90 19.90 19.90 19.90 96 -0.01(-0.06%)
Jan 03, 2024 19.95 20.02 19.91 19.91 831 -0.28(-1.38%)
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.