Skip to main content

The Future Fund Active ETF (NY: FFND )

22.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.00 19.06 19.00 19.04 2,025 +0.27(+1.46%)
Jun 29, 2023 18.83 18.83 18.75 18.77 3,045 +0.07(+0.38%)
Jun 28, 2023 18.75 18.75 18.70 18.70 476 +0.09(+0.48%)
Jun 27, 2023 18.33 18.61 18.33 18.61 2,747 +0.30(+1.64%)
Jun 26, 2023 18.63 18.63 18.31 18.31 2,030 -0.14(-0.78%)
Jun 23, 2023 18.53 18.53 18.45 18.45 541 -0.21(-1.12%)
Jun 22, 2023 18.56 18.66 18.48 18.66 2,757 +0.04(+0.19%)
Jun 21, 2023 19.00 19.00 18.54 18.63 31,588 -0.21(-1.13%)
Jun 20, 2023 18.83 18.84 18.61 18.84 1,458 +0.01(+0.05%)
Jun 16, 2023 19.00 19.00 18.83 18.83 2,498 -0.10(-0.54%)
Jun 15, 2023 18.41 18.96 18.41 18.93 2,197 +2.32(+13.97%)
May 08, 2023 16.39 16.61 16.39 16.61 881 +0.12(+0.74%)
May 05, 2023 16.41 16.55 16.41 16.49 3,192 +0.33(+2.01%)
May 04, 2023 16.21 16.21 16.16 16.16 788 -0.16(-0.96%)
May 03, 2023 16.27 16.51 16.27 16.32 5,893 -0.03(-0.16%)
May 02, 2023 16.27 16.35 16.27 16.35 209 -0.27(-1.64%)
May 01, 2023 16.73 16.73 16.59 16.62 1,570 +0.08(+0.46%)
Apr 28, 2023 16.30 16.54 16.30 16.54 3,242 +0.21(+1.27%)
Apr 27, 2023 16.34 16.34 16.34 16.34 56 +0.23(+1.40%)
Apr 26, 2023 16.21 16.24 16.04 16.11 2,040 -0.11(-0.68%)
Apr 25, 2023 16.20 16.22 16.20 16.22 3,313 -0.40(-2.39%)
Apr 24, 2023 16.75 16.75 16.47 16.62 6,418 +0.05(+0.33%)
Apr 21, 2023 16.56 16.57 16.53 16.56 1,801 +0.01(+0.09%)
Apr 20, 2023 16.38 16.65 16.38 16.55 9,469 -0.21(-1.23%)
Apr 19, 2023 16.75 16.75 16.75 16.75 16 -0.07(-0.40%)
Apr 18, 2023 16.66 16.82 16.66 16.82 285 -0.01(-0.08%)
Apr 17, 2023 16.84 16.84 16.84 16.84 1 +0.12(+0.71%)
Apr 14, 2023 16.71 16.75 16.70 16.72 1,241 -0.04(-0.22%)
Apr 13, 2023 16.54 16.78 16.53 16.75 1,328 +0.26(+1.59%)
Apr 12, 2023 16.50 16.50 16.49 16.49 689 -0.10(-0.59%)
Apr 11, 2023 16.76 16.76 16.59 16.59 392 +0.04(+0.22%)
Apr 10, 2023 16.42 16.55 16.42 16.55 776 +0.14(+0.83%)
Apr 06, 2023 16.42 16.42 16.42 16.42 100 -0.02(-0.15%)
Apr 05, 2023 16.52 16.54 16.44 16.44 2,222 -0.33(-1.99%)
Apr 04, 2023 16.98 16.98 16.78 16.78 3,336 -0.21(-1.23%)
Apr 03, 2023 16.89 16.98 16.82 16.98 4,343 -0.16(-0.95%)
Mar 31, 2023 16.93 17.23 16.93 17.15 1,801 +0.39(+2.34%)
Mar 30, 2023 17.12 17.12 16.75 16.75 1,870 -0.01(-0.04%)
Mar 29, 2023 16.42 16.87 16.42 16.76 66,326 +0.40(+2.44%)
Mar 28, 2023 16.36 16.36 16.36 16.36 72 -0.07(-0.40%)
Mar 27, 2023 16.44 16.44 16.43 16.43 603 +0.13(+0.77%)
Mar 24, 2023 16.22 16.30 16.11 16.30 6,082 -0.11(-0.68%)
Mar 23, 2023 16.67 16.68 16.42 16.42 1,836 +0.06(+0.34%)
Mar 22, 2023 16.69 16.69 16.36 16.36 191 -0.35(-2.10%)
Mar 21, 2023 16.55 16.71 16.47 16.71 2,069 +0.61(+3.76%)
Mar 20, 2023 15.95 16.11 15.95 16.11 655 +0.13(+0.80%)
Mar 17, 2023 15.96 16.16 15.93 15.98 2,477 -0.30(-1.82%)
Mar 16, 2023 16.29 16.33 16.27 16.27 748 +0.27(+1.69%)
Mar 15, 2023 16.00 16.00 16.00 16.00 79 -0.28(-1.70%)
Mar 14, 2023 16.40 16.43 16.28 16.28 1,488 +0.32(+1.99%)
Mar 13, 2023 15.69 16.14 15.69 15.96 3,933 -0.15(-0.92%)
Mar 10, 2023 16.79 16.79 16.11 16.11 4,973 -0.51(-3.07%)
Mar 09, 2023 17.05 17.05 16.62 16.62 2,631 -0.50(-2.90%)
Mar 08, 2023 17.20 17.20 17.12 17.12 272 -0.04(-0.26%)
Mar 07, 2023 17.29 17.29 17.15 17.16 3,742 -0.21(-1.19%)
Mar 06, 2023 17.63 17.66 17.37 17.37 6,019 -0.09(-0.50%)
Mar 03, 2023 17.27 17.45 17.27 17.45 1,106 +0.28(+1.64%)
Mar 02, 2023 16.86 17.17 16.79 17.17 1,302 +0.07(+0.39%)
Mar 01, 2023 17.10 17.11 17.10 17.11 207 +0.02(+0.10%)
Feb 28, 2023 17.09 17.17 17.09 17.09 2,629 +0.00(+0.02%)
Feb 27, 2023 17.12 17.12 17.09 17.09 682 +0.17(+1.00%)
Feb 24, 2023 16.89 16.92 16.89 16.92 387 -0.27(-1.56%)
Feb 23, 2023 17.08 17.19 17.08 17.19 475 +0.12(+0.70%)
Feb 22, 2023 17.23 17.23 17.00 17.07 1,825 +0.09(+0.56%)
Feb 21, 2023 17.21 17.21 16.97 16.97 6,026 -0.55(-3.15%)
Feb 17, 2023 17.55 17.56 17.36 17.53 1,766 -0.14(-0.81%)
Feb 16, 2023 18.00 18.00 17.67 17.67 3,747 -0.35(-1.93%)
Feb 15, 2023 17.76 18.02 17.76 18.02 1,813 +0.35(+1.99%)
Feb 14, 2023 17.37 17.66 17.37 17.66 1,916 +0.30(+1.72%)
Feb 13, 2023 17.13 17.37 17.13 17.37 6,831 +0.18(+1.03%)
Feb 10, 2023 17.16 17.19 17.16 17.19 392 -0.32(-1.80%)
Feb 09, 2023 17.73 17.89 17.48 17.50 4,196 -0.16(-0.92%)
Feb 08, 2023 17.87 17.87 17.67 17.67 1,232 -0.15(-0.86%)
Feb 07, 2023 17.49 17.82 17.49 17.82 3,696 +0.32(+1.85%)
Feb 06, 2023 17.51 17.51 17.50 17.50 625 -0.13(-0.72%)
Feb 03, 2023 17.86 17.86 17.54 17.62 1,747 -0.28(-1.55%)
Feb 02, 2023 17.95 18.03 17.71 17.90 10,788 +0.52(+2.97%)
Feb 01, 2023 16.85 17.44 16.85 17.38 13,242 +0.41(+2.42%)
Jan 31, 2023 16.44 16.97 16.44 16.97 6,512 +0.43(+2.61%)
Jan 30, 2023 16.60 16.79 16.54 16.54 9,682 -0.36(-2.14%)
Jan 27, 2023 16.50 16.97 16.50 16.90 4,702 +0.34(+2.04%)
Jan 26, 2023 16.40 16.57 16.40 16.57 1,380 +0.31(+1.93%)
Jan 25, 2023 16.40 16.40 15.88 16.25 2,847 -0.08(-0.52%)
Jan 24, 2023 16.40 16.44 16.26 16.34 2,421 -0.11(-0.65%)
Jan 23, 2023 16.10 16.45 16.10 16.45 5,108 +0.52(+3.28%)
Jan 20, 2023 15.67 15.92 15.67 15.92 1,245 +0.47(+3.07%)
Jan 19, 2023 15.65 15.65 15.42 15.45 1,622 -0.24(-1.56%)
Jan 18, 2023 15.80 15.83 15.69 15.69 5,664 -0.22(-1.40%)
Jan 17, 2023 15.93 15.95 15.90 15.92 14,113 +0.12(+0.77%)
Jan 13, 2023 15.68 15.79 15.68 15.79 2,787 +0.12(+0.79%)
Jan 12, 2023 15.50 15.67 15.44 15.67 1,992 +0.22(+1.40%)
Jan 11, 2023 15.43 15.45 15.41 15.45 518 +0.30(+2.00%)
Jan 10, 2023 15.15 15.15 15.15 15.15 56 +0.18(+1.23%)
Jan 09, 2023 15.10 15.10 14.97 14.97 3,103 +0.19(+1.29%)
Jan 06, 2023 14.42 14.80 14.41 14.78 2,128 +0.23(+1.60%)
Jan 05, 2023 14.76 14.76 14.50 14.54 9,728 -0.20(-1.34%)
Jan 04, 2023 14.69 14.86 14.69 14.74 894 +0.25(+1.71%)
Jan 03, 2023 14.52 14.52 14.42 14.50 1,534 -0.09(-0.65%)
Dec 30, 2022 14.67 14.67 14.55 14.59 2,742 -0.10(-0.71%)
Dec 29, 2022 14.39 14.72 14.39 14.70 4,074 +0.38(+2.67%)
Dec 28, 2022 14.45 14.49 14.28 14.31 1,566 -0.12(-0.81%)
Dec 27, 2022 14.65 14.65 14.43 14.43 5,869 -0.33(-2.21%)
Dec 23, 2022 14.65 14.76 14.65 14.76 3,955 +0.01(+0.05%)
Dec 22, 2022 15.14 15.14 14.57 14.75 3,631 -0.40(-2.62%)
Dec 21, 2022 15.14 15.17 15.14 15.14 308 +0.20(+1.36%)
Dec 20, 2022 14.95 15.05 14.90 14.94 3,148 -0.15(-0.97%)
Dec 19, 2022 15.14 15.14 15.09 15.09 1,735 -0.27(-1.77%)
Dec 16, 2022 15.35 15.36 15.27 15.36 1,098 -0.24(-1.53%)
Dec 15, 2022 15.85 15.85 15.60 15.60 1,733 -0.49(-3.03%)
Dec 14, 2022 16.20 16.25 16.08 16.08 2,115 -0.07(-0.41%)
Dec 13, 2022 16.58 16.58 16.15 16.15 2,448 +0.09(+0.58%)
Dec 12, 2022 16.00 16.06 16.00 16.06 1,264 +0.02(+0.12%)
Dec 09, 2022 16.17 16.17 16.04 16.04 527 -0.12(-0.77%)
Dec 08, 2022 16.09 16.17 16.09 16.16 2,373 +0.20(+1.27%)
Dec 07, 2022 16.36 16.36 15.91 15.96 5,504 -0.17(-1.06%)
Dec 06, 2022 16.10 16.13 16.10 16.13 374 -0.33(-2.00%)
Dec 05, 2022 16.75 16.75 16.46 16.46 2,184 -0.52(-3.07%)
Dec 02, 2022 16.84 16.98 16.84 16.98 6,045 +0.00(+0.00%)
Dec 01, 2022 16.95 17.11 16.91 16.98 1,627 +0.07(+0.42%)
Nov 30, 2022 16.68 16.91 16.68 16.91 1,490 +0.72(+4.45%)
Nov 29, 2022 16.24 16.24 16.19 16.19 5,954 -0.05(-0.28%)
Nov 28, 2022 16.45 16.45 16.23 16.23 6,171 -0.24(-1.48%)
Nov 25, 2022 16.44 16.52 16.44 16.48 1,351 +0.06(+0.38%)
Nov 23, 2022 16.42 16.42 16.42 16.42 314 +0.24(+1.46%)
Nov 22, 2022 16.00 16.18 16.00 16.18 22,614 +0.18(+1.11%)
Nov 21, 2022 15.98 16.00 15.95 16.00 7,777 -0.21(-1.30%)
Nov 18, 2022 16.06 16.21 16.06 16.21 1,436 -0.12(-0.72%)
Nov 17, 2022 16.17 16.36 16.17 16.33 1,962 -0.55(-3.26%)
Nov 16, 2022 17.00 17.50 16.88 16.88 1,426 -0.13(-0.75%)
Nov 15, 2022 17.00 17.21 16.99 17.01 3,856 +0.33(+2.00%)
Nov 14, 2022 16.65 16.87 16.65 16.68 6,492 -0.23(-1.35%)
Nov 11, 2022 16.67 16.95 16.67 16.90 1,254 +0.44(+2.66%)
Nov 10, 2022 16.02 16.47 15.81 16.47 3,546 +1.19(+7.80%)
Nov 09, 2022 15.55 15.55 15.25 15.27 6,540 -0.67(-4.21%)
Nov 08, 2022 15.86 16.09 15.86 15.95 1,802 +0.04(+0.28%)
Nov 07, 2022 15.79 15.90 15.79 15.90 674 +0.04(+0.27%)
Nov 04, 2022 16.10 16.10 15.63 15.86 6,699 -0.01(-0.08%)
Nov 03, 2022 15.88 15.91 15.87 15.87 3,116 -0.07(-0.46%)
Nov 02, 2022 16.37 16.55 15.94 15.94 709 -0.63(-3.77%)
Nov 01, 2022 16.75 16.75 16.57 16.57 459 -0.01(-0.07%)
Oct 31, 2022 16.60 16.72 16.58 16.58 6,536 -0.15(-0.88%)
Oct 28, 2022 16.20 16.73 16.20 16.73 15,227 +0.34(+2.07%)
Oct 27, 2022 16.60 16.60 16.39 16.39 7,416 -0.20(-1.23%)
Oct 26, 2022 16.97 17.00 16.56 16.59 12,984 +0.00(+0.03%)
Oct 25, 2022 16.41 16.59 16.41 16.59 6,149 +0.49(+3.07%)
Oct 24, 2022 15.89 16.17 15.63 16.09 35,226 +0.07(+0.45%)
Oct 21, 2022 15.65 16.02 15.60 16.02 2,714 +0.39(+2.47%)
Oct 20, 2022 15.59 15.96 15.59 15.63 16,012 -0.14(-0.90%)
Oct 19, 2022 16.10 16.10 15.70 15.78 3,609 -0.41(-2.54%)
Oct 18, 2022 16.10 16.19 16.10 16.19 879 +0.35(+2.20%)
Oct 17, 2022 15.95 16.00 15.80 15.84 11,870 +0.56(+3.64%)
Oct 14, 2022 15.76 15.76 15.20 15.28 4,329 -0.48(-3.04%)
Oct 13, 2022 15.41 15.90 15.24 15.76 2,384 +0.14(+0.87%)
Oct 12, 2022 15.63 15.63 15.63 15.63 173 +0.06(+0.41%)
Oct 11, 2022 15.44 15.73 15.43 15.56 3,857 -0.21(-1.31%)
Oct 10, 2022 15.86 15.86 15.75 15.77 719 -0.16(-1.02%)
Oct 07, 2022 15.93 15.93 15.93 15.93 334 -0.48(-2.95%)
Oct 06, 2022 16.75 16.75 16.42 16.42 893 -0.31(-1.84%)
Oct 05, 2022 16.90 16.90 16.38 16.72 4,748 -0.22(-1.28%)
Oct 04, 2022 16.90 17.04 16.80 16.94 2,849 +0.70(+4.31%)
Oct 03, 2022 16.05 16.24 15.96 16.24 4,582 +0.22(+1.37%)
Sep 30, 2022 16.53 16.53 16.02 16.02 2,421 -0.20(-1.22%)
Sep 29, 2022 16.15 16.25 16.15 16.22 387 -0.70(-4.13%)
Sep 28, 2022 16.65 16.93 16.65 16.92 3,188 +0.44(+2.68%)
Sep 27, 2022 16.75 16.75 16.29 16.48 1,206 +0.17(+1.07%)
Sep 26, 2022 16.66 16.66 16.30 16.30 2,319 -0.09(-0.54%)
Sep 23, 2022 16.34 16.40 16.22 16.39 3,128 -0.45(-2.65%)
Sep 22, 2022 17.60 17.60 16.78 16.83 1,833 -0.79(-4.46%)
Sep 21, 2022 17.91 17.91 17.62 17.62 11,533 -0.16(-0.88%)
Sep 20, 2022 17.78 17.78 17.78 17.78 68 -0.40(-2.19%)
Sep 19, 2022 18.03 18.17 18.03 18.17 343 +0.18(+1.00%)
Sep 16, 2022 18.17 18.17 17.84 17.99 4,692 -0.25(-1.39%)
Sep 15, 2022 18.49 18.49 18.25 18.25 169 -0.17(-0.92%)
Sep 14, 2022 18.10 18.42 18.10 18.42 1,871 +0.15(+0.84%)
Sep 13, 2022 18.48 18.48 18.26 18.26 2,790 -0.78(-4.09%)
Sep 12, 2022 18.89 19.06 18.87 19.04 1,643 +0.23(+1.24%)
Sep 09, 2022 18.76 18.81 18.76 18.81 699 +0.44(+2.40%)
Sep 08, 2022 18.11 18.37 17.86 18.37 793 +0.31(+1.69%)
Sep 07, 2022 17.80 18.06 17.71 18.06 5,720 +0.51(+2.93%)
Sep 06, 2022 17.52 17.55 17.27 17.55 3,494 -0.01(-0.08%)
Sep 02, 2022 17.78 17.78 17.56 17.56 237 -0.17(-0.96%)
Sep 01, 2022 17.45 17.73 17.42 17.73 449 -0.20(-1.13%)
Aug 31, 2022 17.98 17.98 17.94 17.94 412 -0.05(-0.30%)
Aug 30, 2022 18.32 18.32 17.99 17.99 2,262 -0.28(-1.51%)
Aug 29, 2022 18.38 18.38 18.27 18.27 1,725 -0.18(-0.98%)
Aug 26, 2022 19.18 19.18 18.41 18.45 3,534 -0.64(-3.37%)
Aug 25, 2022 18.96 19.09 18.91 19.09 1,019 +0.23(+1.21%)
Aug 24, 2022 18.86 18.86 18.86 18.86 263 +0.18(+0.95%)
Aug 23, 2022 18.65 18.69 18.65 18.69 606 +0.23(+1.23%)
Aug 22, 2022 18.90 18.90 18.46 18.46 2,256 -0.46(-2.42%)
Aug 19, 2022 19.08 19.08 18.85 18.92 1,889 -0.53(-2.71%)
Aug 18, 2022 19.42 19.45 19.42 19.45 363 +0.20(+1.04%)
Aug 17, 2022 19.25 19.30 19.12 19.24 1,151 -0.33(-1.70%)
Aug 16, 2022 19.58 19.58 19.58 19.58 123 -0.05(-0.24%)
Aug 15, 2022 19.47 19.62 19.47 19.62 1,139 +0.08(+0.39%)
Aug 12, 2022 19.24 19.55 19.23 19.55 3,622 +0.40(+2.08%)
Aug 11, 2022 19.29 19.30 19.15 19.15 1,195 -0.11(-0.56%)
Aug 10, 2022 18.85 19.27 18.85 19.26 2,844 +0.69(+3.69%)
Aug 09, 2022 18.67 18.67 18.55 18.57 510 -0.41(-2.15%)
Aug 08, 2022 19.29 19.37 18.95 18.98 7,760 +0.04(+0.20%)
Aug 05, 2022 18.82 18.99 18.80 18.94 2,466 -0.17(-0.89%)
Aug 04, 2022 19.11 19.12 19.04 19.11 1,647 -0.03(-0.14%)
Aug 03, 2022 19.12 19.18 18.84 19.14 4,681 +0.21(+1.11%)
Aug 02, 2022 18.85 19.22 18.82 18.93 1,617 +0.23(+1.23%)
Aug 01, 2022 18.80 18.88 18.65 18.70 7,651 +0.09(+0.49%)
Jul 29, 2022 18.43 18.61 18.24 18.61 2,991 +0.39(+2.16%)
Jul 28, 2022 18.18 18.21 18.13 18.21 985 +0.62(+3.55%)
Jul 27, 2022 17.38 17.68 17.38 17.59 828 +0.77(+4.59%)
Jul 26, 2022 16.82 16.82 16.82 16.82 28 -0.43(-2.47%)
Jul 25, 2022 17.30 17.30 17.27 17.24 1,445 -0.11(-0.63%)
Jul 22, 2022 17.27 17.36 17.27 17.35 1,142 -0.45(-2.53%)
Jul 21, 2022 17.61 17.80 17.50 17.80 995 +0.31(+1.77%)
Jul 20, 2022 17.49 17.49 17.49 17.49 252 +0.44(+2.58%)
Jul 19, 2022 17.05 17.05 17.05 17.05 206 +0.56(+3.40%)
Jul 18, 2022 16.80 16.85 16.49 16.49 696 +0.07(+0.44%)
Jul 15, 2022 16.19 16.42 16.19 16.42 759 +0.39(+2.42%)
Jul 14, 2022 16.03 16.03 16.03 16.03 37 -0.20(-1.23%)
Jul 13, 2022 15.80 16.28 15.80 16.23 2,399 -0.01(-0.03%)
Jul 12, 2022 16.24 16.24 16.24 16.24 61 -0.23(-1.38%)
Jul 11, 2022 17.05 17.05 16.46 16.46 1,283 -0.56(-3.29%)
Jul 08, 2022 16.91 17.02 16.91 17.02 372 +0.04(+0.26%)
Jul 07, 2022 16.98 16.98 16.98 16.98 108 +0.58(+3.51%)
Jul 06, 2022 16.47 16.47 16.40 16.40 126 -0.08(-0.46%)
Jul 05, 2022 15.95 16.48 15.95 16.48 2,356 +0.48(+3.02%)
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.