Skip to main content

The Future Fund Active ETF (NY: FFND )

23.24 -0.19 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 21.83 21.88 21.83 21.88 21,369 +0.05(+0.21%)
Apr 30, 2024 22.05 22.05 21.84 21.84 4,129 -0.40(-1.79%)
Apr 29, 2024 22.20 22.29 22.16 22.23 5,389 +0.06(+0.27%)
Apr 26, 2024 21.65 22.18 21.65 22.18 2,033 +0.50(+2.33%)
Apr 25, 2024 21.50 21.69 21.44 21.67 10,032 +0.02(+0.09%)
Apr 24, 2024 21.90 21.90 21.64 21.65 1,031 -0.04(-0.19%)
Apr 23, 2024 21.43 21.73 21.43 21.69 596 +0.38(+1.80%)
Apr 22, 2024 21.11 21.31 21.11 21.31 664 +0.19(+0.91%)
Apr 19, 2024 21.01 21.12 20.99 21.12 2,144 -0.39(-1.81%)
Apr 18, 2024 21.48 21.53 21.48 21.51 760 -0.11(-0.50%)
Apr 17, 2024 21.69 21.69 21.59 21.61 502 -0.17(-0.78%)
Apr 16, 2024 21.61 21.78 21.61 21.78 3,400 +0.06(+0.26%)
Apr 15, 2024 22.12 22.12 21.73 21.73 1,108 -0.46(-2.09%)
Apr 12, 2024 22.20 22.22 22.12 22.19 2,381 -0.49(-2.14%)
Apr 11, 2024 22.71 22.71 22.66 22.68 1,787 +0.14(+0.60%)
Apr 10, 2024 22.42 22.54 22.42 22.54 366 -0.14(-0.63%)
Apr 09, 2024 22.48 22.68 22.48 22.68 381 +0.07(+0.30%)
Apr 08, 2024 22.61 22.66 22.56 22.61 3,527 +0.00(+0.01%)
Apr 05, 2024 22.50 22.61 22.50 22.61 589 +0.26(+1.18%)
Apr 04, 2024 22.79 22.79 22.35 22.35 383 -0.35(-1.55%)
Apr 03, 2024 22.75 22.75 22.68 22.70 310 +0.02(+0.08%)
Apr 02, 2024 22.50 22.68 22.50 22.68 1,562 -0.25(-1.10%)
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.