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 (%)
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%)
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.