The Future Fund Active ETF (NY: FFND )

25.90 -0.24 (-0.90%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2024 26.13 26.13 25.80 25.90 866 -0.24(-0.90%)
Nov 26, 2024 26.29 26.29 26.14 26.14 344 -0.02(-0.07%)
Nov 25, 2024 26.33 26.33 26.16 26.16 302 -0.01(-0.03%)
Nov 22, 2024 26.11 26.16 26.11 26.16 562 +0.27(+1.06%)
Nov 21, 2024 25.75 25.89 25.75 25.89 1,585 +0.32(+1.25%)
Nov 20, 2024 25.32 25.57 25.32 25.57 1,648 +0.10(+0.40%)
Nov 19, 2024 25.26 25.47 25.26 25.47 265 +0.39(+1.55%)
Nov 18, 2024 25.06 25.08 25.06 25.08 1,363 +0.06(+0.25%)
Nov 15, 2024 25.25 25.25 24.97 25.02 1,021 -0.48(-1.87%)
Nov 14, 2024 25.73 25.73 25.50 25.50 833 -0.33(-1.30%)
Nov 13, 2024 25.83 25.83 25.83 25.83 232 +0.01(+0.04%)
Nov 12, 2024 26.09 26.09 25.82 25.82 7,809 -0.06(-0.22%)
Nov 11, 2024 25.94 26.10 25.88 25.88 6,779 +0.15(+0.58%)
Nov 08, 2024 25.50 25.73 25.50 25.73 769 +0.12(+0.46%)
Nov 07, 2024 25.25 25.61 25.25 25.61 1,530 +0.41(+1.64%)
Nov 06, 2024 24.90 25.20 24.90 25.20 1,068 +0.79(+3.24%)
Nov 05, 2024 24.45 24.45 24.41 24.41 960 +0.20(+0.83%)
Nov 04, 2024 24.22 24.22 24.21 24.21 427 +0.12(+0.49%)
Nov 01, 2024 24.09 24.09 24.09 24.09 100 +0.11(+0.46%)
Oct 31, 2024 23.98 23.98 23.98 23.98 140 -0.38(-1.56%)
Oct 30, 2024 24.52 24.52 24.36 24.36 827 -0.27(-1.10%)
Oct 29, 2024 24.62 24.63 24.62 24.63 511 +0.15(+0.60%)
Oct 28, 2024 24.46 24.48 24.46 24.48 3,361 +0.14(+0.57%)
Oct 25, 2024 24.32 24.34 24.29 24.34 240 +0.18(+0.76%)
Oct 24, 2024 23.82 24.16 23.82 24.16 337 +0.28(+1.19%)
Oct 23, 2024 23.96 23.96 23.73 23.88 952 -0.45(-1.83%)
Oct 22, 2024 24.24 24.35 24.24 24.32 1,102 -0.01(-0.02%)
Oct 21, 2024 24.27 24.33 24.27 24.33 1,941 +0.07(+0.31%)
Oct 18, 2024 24.09 24.25 23.96 24.25 969 +0.14(+0.59%)
Oct 17, 2024 24.11 24.11 24.11 24.11 191 -0.06(-0.24%)
Oct 16, 2024 24.16 24.17 24.16 24.17 408 +0.20(+0.86%)
Oct 15, 2024 23.96 23.96 23.96 23.96 75 -0.38(-1.56%)
Oct 14, 2024 24.34 24.34 24.34 24.34 227 +0.05(+0.21%)
Oct 11, 2024 24.29 24.35 24.29 24.29 848 +0.15(+0.62%)
Oct 10, 2024 24.14 24.14 24.14 24.14 30 +0.10(+0.40%)
Oct 09, 2024 24.00 24.04 23.99 24.04 1,254 +0.09(+0.36%)
Oct 08, 2024 23.46 23.98 23.46 23.96 9,687 +0.35(+1.47%)
Oct 07, 2024 23.65 23.65 23.61 23.61 1,225 -0.18(-0.74%)
Oct 04, 2024 23.79 23.79 23.79 23.79 124 +0.32(+1.37%)
Oct 03, 2024 23.46 23.46 23.46 23.46 39 -0.01(-0.05%)
Oct 02, 2024 23.39 23.47 23.39 23.47 1,346 +0.10(+0.45%)
Oct 01, 2024 23.39 23.44 23.37 23.37 426 -0.25(-1.06%)
Sep 30, 2024 23.62 23.62 23.62 23.62 10 -0.00(-0.01%)
Sep 27, 2024 23.73 23.74 23.60 23.62 735 -0.06(-0.24%)
Sep 26, 2024 23.60 23.68 23.60 23.68 853 +0.19(+0.79%)
Sep 25, 2024 23.54 23.54 23.49 23.49 288 -0.01(-0.05%)
Sep 24, 2024 23.43 23.51 23.43 23.51 259 +0.23(+1.00%)
Sep 23, 2024 23.27 23.27 23.27 23.27 111 +0.16(+0.71%)
Sep 20, 2024 23.11 23.11 23.11 23.11 100 -0.09(-0.39%)
Sep 19, 2024 23.13 23.30 23.11 23.20 1,714 +0.71(+3.17%)
Sep 18, 2024 22.49 22.49 22.49 22.49 758 -0.28(-1.21%)
Sep 17, 2024 22.90 22.90 22.76 22.77 456 +0.01(+0.02%)
Sep 16, 2024 22.76 22.76 22.76 22.76 177 -0.05(-0.23%)
Sep 13, 2024 22.84 22.84 22.81 22.81 315 +0.26(+1.17%)
Sep 12, 2024 22.48 22.57 22.48 22.55 8,325 +0.13(+0.58%)
Sep 11, 2024 21.76 22.42 21.68 22.42 2,526 +0.47(+2.14%)
Sep 10, 2024 21.79 21.95 21.70 21.95 661 +0.10(+0.48%)
Sep 09, 2024 21.96 21.96 21.78 21.84 1,531 +0.09(+0.40%)
Sep 06, 2024 21.76 21.76 21.76 21.76 100 -0.54(-2.43%)
Sep 05, 2024 22.30 22.30 22.30 22.30 137 -0.09(-0.39%)
Sep 04, 2024 22.10 22.38 22.10 22.38 125 +0.15(+0.67%)
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.