Skip to main content

The Future Fund Active ETF (NY: FFND )

24.37 +0.20 (+0.83%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 24.38 24.54 24.37 24.37 842 +0.20(+0.83%)
Jul 11, 2024 24.19 24.19 24.14 24.17 2,968 -0.19(-0.80%)
Jul 10, 2024 24.20 24.36 24.20 24.36 511 +0.27(+1.10%)
Jul 09, 2024 24.10 24.17 24.10 24.10 1,334 +0.04(+0.18%)
Jul 08, 2024 24.00 24.05 24.00 24.05 1,373 +0.12(+0.49%)
Jul 05, 2024 23.93 23.94 23.93 23.94 541 +0.06(+0.26%)
Jul 03, 2024 23.74 23.88 23.74 23.88 1,694 +0.23(+0.98%)
Jul 02, 2024 23.52 23.65 23.47 23.64 2,174 +0.16(+0.69%)
Jul 01, 2024 23.52 23.52 23.40 23.48 928 +0.02(+0.09%)
Jun 28, 2024 23.75 23.75 23.46 23.46 483 -0.15(-0.64%)
Jun 27, 2024 23.49 23.61 23.49 23.61 4,923 +0.04(+0.18%)
Jun 26, 2024 23.57 23.57 23.57 23.57 525 +0.17(+0.74%)
Jun 25, 2024 23.28 23.39 23.28 23.39 235 +0.18(+0.79%)
Jun 24, 2024 23.23 23.23 23.21 23.21 434 -0.16(-0.66%)
Jun 21, 2024 23.28 23.37 23.28 23.37 280 +0.04(+0.18%)
Jun 20, 2024 23.57 23.57 23.32 23.32 3,758 -0.20(-0.85%)
Jun 18, 2024 23.50 23.52 23.50 23.52 262 +0.14(+0.60%)
Jun 17, 2024 23.41 23.41 23.38 23.38 325 +0.14(+0.60%)
Jun 14, 2024 23.22 23.24 23.21 23.24 1,826 -0.19(-0.79%)
Jun 13, 2024 23.34 23.43 23.24 23.43 1,241 -0.09(-0.40%)
Jun 12, 2024 23.53 23.53 23.47 23.52 754 +0.24(+1.01%)
Jun 11, 2024 23.11 23.29 23.11 23.29 2,091 -0.04(-0.19%)
Jun 10, 2024 23.34 23.35 23.33 23.33 923 +0.03(+0.12%)
Jun 07, 2024 23.39 23.39 23.30 23.30 152 -0.12(-0.52%)
Jun 06, 2024 23.39 23.42 23.39 23.42 795 +0.19(+0.84%)
Jun 05, 2024 22.79 23.23 22.79 23.23 423 +0.45(+1.95%)
Jun 04, 2024 22.78 22.78 22.78 22.78 27 -0.12(-0.52%)
Jun 03, 2024 22.88 22.90 22.88 22.90 369 +0.01(+0.04%)
May 31, 2024 22.89 22.89 22.89 22.89 100 +0.12(+0.51%)
May 30, 2024 22.61 22.87 22.49 22.78 1,344 -0.27(-1.17%)
May 29, 2024 23.05 23.05 23.05 23.05 40 -0.18(-0.79%)
May 28, 2024 23.23 23.23 23.23 23.23 1,002 +0.03(+0.11%)
May 24, 2024 22.88 23.20 22.88 23.20 329 +0.29(+1.29%)
May 23, 2024 23.14 23.14 22.91 22.91 1,132 -0.20(-0.87%)
May 22, 2024 23.20 23.20 23.11 23.11 525 -0.12(-0.51%)
May 21, 2024 23.21 23.24 23.21 23.23 901 +0.01(+0.05%)
May 20, 2024 23.16 23.22 23.16 23.22 292 +0.17(+0.76%)
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%)
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.