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 (%)
Jul 31, 2023 20.03 20.10 20.03 20.10 2,459 +0.18(+0.91%)
Jul 28, 2023 19.88 19.95 19.78 19.92 2,991 +0.31(+1.59%)
Jul 27, 2023 20.00 20.02 19.61 19.61 1,258 -0.33(-1.67%)
Jul 26, 2023 19.94 19.94 19.93 19.94 621 +0.13(+0.66%)
Jul 25, 2023 19.81 19.84 19.80 19.81 1,349 +0.06(+0.29%)
Jul 24, 2023 19.70 19.78 19.70 19.75 2,350 +0.06(+0.31%)
Jul 21, 2023 19.65 19.72 19.65 19.69 1,020 +0.06(+0.29%)
Jul 20, 2023 20.10 20.10 19.61 19.63 4,329 -0.44(-2.18%)
Jul 19, 2023 20.19 20.25 20.07 20.07 3,975 +0.02(+0.12%)
Jul 18, 2023 19.96 20.05 19.96 20.05 293 +0.21(+1.07%)
Jul 17, 2023 19.83 19.83 19.83 19.83 269 +0.25(+1.30%)
Jul 14, 2023 19.77 19.77 19.57 19.58 3,313 -0.10(-0.50%)
Jul 13, 2023 19.60 19.68 19.59 19.68 990 +0.30(+1.53%)
Jul 12, 2023 19.43 19.43 19.38 19.38 1,076 +0.08(+0.43%)
Jul 11, 2023 19.34 19.34 19.24 19.30 1,512 +0.12(+0.60%)
Jul 10, 2023 18.87 19.18 18.87 19.18 1,883 +0.12(+0.65%)
Jul 07, 2023 19.17 19.25 19.06 19.06 1,573 +0.11(+0.56%)
Jul 06, 2023 18.95 18.97 18.95 18.95 1,664 -0.34(-1.74%)
Jul 05, 2023 19.22 19.29 19.22 19.29 1,253 +0.09(+0.45%)
Jul 03, 2023 19.22 19.22 19.12 19.20 3,712 +0.16(+0.84%)
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 +0.30(+1.59%)
Jun 14, 2023 18.70 18.70 18.59 18.64 2,541 -0.02(-0.10%)
Jun 13, 2023 18.58 18.65 18.57 18.65 8,437 +0.24(+1.32%)
Jun 12, 2023 18.17 18.43 18.17 18.41 16,801 +0.28(+1.55%)
Jun 09, 2023 18.21 18.26 18.10 18.13 3,879 +0.08(+0.47%)
Jun 08, 2023 17.91 18.04 17.91 18.04 1,982 +0.11(+0.63%)
Jun 07, 2023 18.02 18.18 17.93 17.93 2,988 -0.14(-0.75%)
Jun 06, 2023 18.04 18.07 17.84 18.07 2,143 +0.17(+0.94%)
Jun 05, 2023 17.92 17.96 17.86 17.90 7,772 +0.05(+0.30%)
Jun 02, 2023 17.78 17.87 17.78 17.85 3,165 +0.46(+2.67%)
Jun 01, 2023 17.38 17.46 17.37 17.38 1,205 +0.21(+1.21%)
May 31, 2023 16.98 17.17 16.98 17.17 771 -0.09(-0.54%)
May 30, 2023 17.41 17.53 17.27 17.27 1,609 +0.02(+0.11%)
May 26, 2023 16.98 17.32 16.98 17.25 4,324 +0.20(+1.20%)
May 25, 2023 17.04 17.04 17.04 17.04 49 +0.11(+0.63%)
May 24, 2023 16.93 16.94 16.91 16.94 5,830 -0.15(-0.85%)
May 23, 2023 17.43 17.43 17.07 17.08 712 -0.27(-1.57%)
May 22, 2023 17.27 17.46 17.27 17.35 5,940 +0.29(+1.70%)
May 19, 2023 17.29 17.47 17.05 17.06 14,511 -0.08(-0.49%)
May 18, 2023 16.95 17.15 16.95 17.15 1,304 +0.22(+1.33%)
May 17, 2023 16.79 16.92 16.79 16.92 908 +0.34(+2.03%)
May 16, 2023 16.64 16.64 16.53 16.59 1,358 -0.19(-1.12%)
May 15, 2023 16.39 16.79 16.39 16.77 1,623 +0.11(+0.66%)
May 12, 2023 16.56 16.77 16.56 16.66 3,884 -0.07(-0.44%)
May 11, 2023 16.68 16.74 16.68 16.74 2,614 +0.04(+0.26%)
May 10, 2023 16.85 16.85 16.69 16.69 1,642 +0.19(+1.18%)
May 09, 2023 16.54 16.56 16.54 16.50 2,503 -0.11(-0.68%)
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%)
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.