The Future Fund Active ETF (NY: FFND )

24.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 22.23 22.23 22.23 22.23 143 -0.89(-3.86%)
Aug 30, 2024 23.13 23.13 23.13 23.13 100 +0.15(+0.64%)
Aug 29, 2024 22.98 22.98 22.98 22.98 10 -0.06(-0.28%)
Aug 28, 2024 23.12 23.12 22.96 23.04 906 -0.23(-0.99%)
Aug 27, 2024 23.16 23.30 23.16 23.27 759 +0.03(+0.12%)
Aug 26, 2024 23.30 23.35 23.25 23.25 1,559 -0.16(-0.67%)
Aug 23, 2024 23.40 23.40 23.40 23.40 100 +0.43(+1.89%)
Aug 22, 2024 23.29 23.30 22.97 22.97 822 -0.39(-1.68%)
Aug 21, 2024 23.24 23.36 23.17 23.36 1,042 +0.12(+0.52%)
Aug 20, 2024 23.37 23.41 23.21 23.24 472 -0.05(-0.20%)
Aug 19, 2024 23.01 23.29 23.01 23.29 671 +0.35(+1.55%)
Aug 16, 2024 22.94 22.94 22.92 22.93 581 +0.10(+0.44%)
Aug 15, 2024 22.75 22.83 22.75 22.83 343 +0.54(+2.44%)
Aug 14, 2024 22.25 22.29 22.24 22.29 893 +0.11(+0.51%)
Aug 13, 2024 21.94 22.18 21.94 22.18 2,938 +0.51(+2.35%)
Aug 12, 2024 21.55 21.67 21.55 21.67 102 +0.05(+0.22%)
Aug 09, 2024 21.50 21.62 21.44 21.62 817 +0.10(+0.48%)
Aug 08, 2024 21.43 21.57 21.43 21.52 1,078 +0.65(+3.10%)
Aug 07, 2024 21.36 21.36 20.87 20.87 1,032 -0.35(-1.64%)
Aug 06, 2024 21.06 21.22 21.06 21.22 1,605 +0.21(+1.01%)
Aug 05, 2024 21.20 21.20 21.00 21.00 991 -0.64(-2.94%)
Aug 02, 2024 21.74 21.86 21.54 21.64 2,406 -0.77(-3.45%)
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.