Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
Future Fund Active ETF (FFND)
Future Fund Active ETF (FFND) Historical

FFND Future Fund Active ETF

24.3707

0.2007 (0.83%)

Jul 12 2024 - Closed

Delayed by 15 minutes

FFND Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 12 2024	24.3707	0.20	0.83%	24.38	24.54	24.3707	842
Jul 11 2024	24.17	-0.19	-0.80%	24.38	24.38	24.13	2,898
Jul 10 2024	24.3637	0.27	1.10%	24.16	24.3637	24.16	511
Jul 09 2024	24.098	0.04	0.18%	24.09	24.17	24.09	1,334
Jul 08 2024	24.0548	0.12	0.49%	23.98	24.0548	23.98	1,373
Jul 05 2024	23.9372	0.06	0.26%	23.80	23.9372	23.80	541
Jul 03 2024	23.8756	0.23	0.98%	23.63	23.8756	23.63	1,694
Jul 02 2024	23.6429	0.16	0.69%	23.36	23.65	23.36	2,174
Jul 01 2024	23.48	0.02	0.09%	23.5182	23.5182	23.4001	928
Jun 28 2024	23.46	-0.15	-0.64%	23.67	23.75	23.46	483
Jun 27 2024	23.61	0.04	0.18%	23.54	23.61	23.49	4,923
Jun 26 2024	23.567	0.17	0.74%	23.51	23.567	23.51	525
Jun 25 2024	23.393	0.18	0.79%	23.28	23.393	23.28	235
Jun 24 2024	23.2101	-0.16	-0.66%	23.35	23.35	23.2101	434
Jun 21 2024	23.3654	0.04	0.18%	23.34	23.3654	23.28	280
Jun 20 2024	23.3235	-0.20	-0.85%	23.54	23.568	23.3235	3,712
Jun 18 2024	23.5236	0.14	0.60%	23.40	23.5236	23.40	262
Jun 17 2024	23.3825	0.14	0.60%	23.21	23.4101	23.21	325
Jun 14 2024	23.2422	-0.19	-0.79%	23.31	23.31	23.21	1,826
Jun 13 2024	23.4276	-0.09	-0.40%	23.41	23.4276	23.2401	1,241
Jun 12 2024	23.521	0.24	1.01%	23.30	23.53	23.30	735
Jun 11 2024	23.2853	-0.04	-0.19%	23.25	23.2853	23.11	2,091
Jun 10 2024	23.329	0.03	0.12%	23.34	23.3495	23.329	923
Jun 07 2024	23.3014	-0.12	-0.52%	23.34	23.3901	23.3014	152
Jun 06 2024	23.4236	0.19	0.84%	23.25	23.4236	23.25	795
Jun 05 2024	23.2288	0.45	1.95%	22.79	23.2288	22.79	423
Jun 04 2024	22.7838	-0.12	-0.52%	22.7838	22.7838	22.7838	27
Jun 03 2024	22.9037	0.01	0.04%	22.88	22.9037	22.88	369
May 31 2024	22.8942	0.12	0.51%	22.85	22.8942	22.85	73
May 30 2024	22.7776	-0.27	-1.17%	22.61	22.87	22.49	1,344
May 29 2024	23.0462	-0.18	-0.79%	22.97	23.0462	22.97	40
May 28 2024	23.23	0.03	0.11%	23.23	23.23	23.23	46
May 24 2024	23.2047	0.29	1.29%	22.88	23.2047	22.88	329
May 23 2024	22.91	-0.20	-0.87%	23.21	23.21	22.91	1,108
May 22 2024	23.1107	-0.12	-0.51%	23.17	23.2036	23.1107	525
May 21 2024	23.23	0.01	0.05%	23.11	23.2401	23.11	901
May 20 2024	23.2179	0.17	0.76%	23.06	23.2179	23.06	292
May 17 2024	23.0433	0.06	0.27%	22.63	23.0433	22.63	154
May 16 2024	22.982	-0.08	-0.33%	22.34	23.0585	22.34	1,545
May 15 2024	23.0573	0.26	1.12%	22.90	23.0573	22.85	2,148
May 14 2024	22.802	0.31	1.39%	22.57	22.802	22.57	939
May 13 2024	22.4895	0.06	0.28%	22.53	22.53	22.41	1,704
May 10 2024	22.4259	-0.10	-0.42%	22.58	22.58	22.3866	189
May 09 2024	22.5209	0.01	0.05%	22.42	22.5209	22.42	665
May 08 2024	22.5097	-0.11	-0.49%	22.34	22.5097	22.34	215
May 07 2024	22.6215	-0.08	-0.36%	22.6215	22.6215	22.6215	1
May 06 2024	22.7036	0.41	1.82%	22.40	22.7036	22.40	1,122
May 03 2024	22.2985	0.27	1.21%	22.2591	22.2985	22.2591	743
May 02 2024	22.0319	0.15	0.68%	22.03	22.0319	22.03	1,892
May 01 2024	21.883	0.05	0.21%	21.73	21.883	21.73	21,369
Apr 30 2024	21.8365	-0.40	-1.79%	22.18	22.18	21.8365	4,129
Apr 29 2024	22.2341	0.06	0.27%	22.27	22.285	22.16	5,389
Apr 26 2024	22.1751	0.50	2.33%	21.65	22.1751	21.65	2,033
Apr 25 2024	21.6704	0.02	0.09%	21.28	21.6922	21.28	10,032
Apr 24 2024	21.6505	-0.04	-0.19%	21.77	21.90	21.64	1,031
Apr 23 2024	21.6927	0.38	1.80%	21.425	21.73	21.425	596
Apr 22 2024	21.3086	0.19	0.91%	21.1101	21.42	21.1101	664
Apr 19 2024	21.1161	-0.39	-1.81%	21.42	21.42	20.99	2,144
Apr 18 2024	21.506	-0.11	-0.50%	21.56	21.56	21.48	760
Apr 17 2024	21.6147	-0.17	-0.78%	21.72	21.72	21.59	502
Apr 16 2024	21.7836	0.06	0.26%	21.60	21.7836	21.60	3,400
Apr 15 2024	21.7264	-0.46	-2.09%	22.24	22.24	21.7264	1,108

Future Fund Active ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions