Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
24.61
+0.03 (0.10%)
At close: Jun 2, 2025, 4:00 PM
24.61
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
FFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 24.47 | 24.70 | 24.47 | 24.61 | 24.61 | 0.11% | 10,209 |
| May 30, 2025 | 24.54 | 24.61 | 24.52 | 24.58 | 24.58 | -0.22% | 4,480 |
| May 29, 2025 | 24.67 | 24.67 | 24.58 | 24.64 | 24.64 | 0.02% | 2,629 |
| May 28, 2025 | 24.73 | 24.73 | 24.63 | 24.63 | 24.63 | -0.03% | 6,008 |
| May 27, 2025 | 24.64 | 24.67 | 24.58 | 24.64 | 24.64 | 0.91% | 2,963 |
| May 23, 2025 | 24.40 | 24.51 | 24.40 | 24.42 | 24.42 | -0.31% | 727 |
| May 22, 2025 | 24.56 | 24.62 | 24.50 | 24.50 | 24.50 | 0.10% | 1,933 |
| May 21, 2025 | 24.54 | 24.54 | 24.45 | 24.47 | 24.47 | -0.26% | 903 |
| May 20, 2025 | 24.56 | 24.56 | 24.51 | 24.53 | 24.53 | -0.09% | 1,054 |
| May 19, 2025 | 24.51 | 24.58 | 24.51 | 24.56 | 24.56 | 0.11% | 1,670 |
| May 16, 2025 | 24.51 | 24.58 | 24.50 | 24.53 | 24.53 | 0.51% | 3,950 |
| May 15, 2025 | 24.46 | 24.46 | 24.40 | 24.40 | 24.40 | -0.23% | 1,086 |
| May 14, 2025 | 24.45 | 24.50 | 24.45 | 24.46 | 24.46 | - | 2,576 |
| May 13, 2025 | 24.42 | 24.46 | 24.36 | 24.46 | 24.46 | 1.06% | 15,913 |
| May 12, 2025 | 24.01 | 24.22 | 24.01 | 24.20 | 24.20 | 2.03% | 1,915 |
| May 9, 2025 | 23.84 | 23.84 | 23.70 | 23.72 | 23.72 | -0.21% | 1,081 |
| May 8, 2025 | 23.79 | 23.81 | 23.77 | 23.77 | 23.77 | 0.07% | 808 |
| May 7, 2025 | 23.73 | 23.75 | 23.60 | 23.75 | 23.75 | -0.10% | 6,472 |
| May 6, 2025 | 23.75 | 23.81 | 23.70 | 23.78 | 23.78 | -0.21% | 8,517 |
| May 5, 2025 | 23.49 | 23.88 | 23.49 | 23.83 | 23.83 | -0.08% | 4,632 |
| May 2, 2025 | 23.90 | 23.90 | 23.85 | 23.85 | 23.85 | 0.03% | 765 |
| May 1, 2025 | 23.89 | 23.91 | 23.84 | 23.84 | 23.84 | 0.09% | 1,072 |
| Apr 30, 2025 | 23.72 | 23.82 | 23.71 | 23.82 | 23.82 | -0.13% | 6,925 |
| Apr 29, 2025 | 23.86 | 23.86 | 23.84 | 23.85 | 23.85 | 0.51% | 2,466 |
| Apr 28, 2025 | 23.67 | 23.73 | 23.67 | 23.73 | 23.73 | 0.10% | 3,663 |
| Apr 25, 2025 | 23.73 | 23.73 | 23.67 | 23.70 | 23.70 | 0.80% | 2,911 |
| Apr 24, 2025 | 23.47 | 23.52 | 23.47 | 23.52 | 23.52 | 1.18% | 2,115 |
| Apr 23, 2025 | 23.21 | 23.24 | 23.20 | 23.24 | 23.24 | 0.74% | 1,267 |
| Apr 22, 2025 | 23.13 | 23.13 | 23.04 | 23.07 | 23.07 | 0.49% | 2,475 |
| Apr 21, 2025 | 23.15 | 23.15 | 22.89 | 22.96 | 22.96 | -1.22% | 3,548 |
| Apr 17, 2025 | 23.23 | 23.28 | 23.21 | 23.24 | 23.24 | 0.78% | 3,796 |
| Apr 16, 2025 | 23.05 | 23.06 | 22.88 | 23.06 | 23.06 | -0.86% | 5,318 |
| Apr 15, 2025 | 23.25 | 23.27 | 23.18 | 23.26 | 23.26 | 0.13% | 5,235 |
| Apr 14, 2025 | 23.18 | 23.25 | 23.18 | 23.23 | 23.23 | 0.17% | 1,186 |
| Apr 11, 2025 | 22.99 | 23.19 | 22.99 | 23.19 | 23.19 | 1.56% | 4,314 |
| Apr 10, 2025 | 22.93 | 22.93 | 22.75 | 22.83 | 22.83 | -2.24% | 4,480 |
| Apr 9, 2025 | 22.73 | 23.36 | 22.64 | 23.36 | 23.36 | 2.35% | 9,746 |
| Apr 8, 2025 | 23.06 | 23.06 | 22.69 | 22.82 | 22.82 | 0.26% | 10,860 |
| Apr 7, 2025 | 22.67 | 22.87 | 22.67 | 22.76 | 22.76 | 0.19% | 11,777 |
| Apr 4, 2025 | 22.73 | 22.79 | 22.67 | 22.72 | 22.72 | -1.51% | 5,420 |
| Apr 3, 2025 | 23.14 | 23.17 | 23.07 | 23.07 | 23.07 | -1.43% | 3,880 |
| Apr 2, 2025 | 23.37 | 23.40 | 23.35 | 23.40 | 23.40 | 0.34% | 1,672 |
| Apr 1, 2025 | 23.26 | 23.32 | 23.22 | 23.32 | 23.32 | -0.13% | 5,063 |
| Mar 31, 2025 | 23.19 | 23.35 | 23.19 | 23.35 | 23.35 | -0.24% | 4,600 |
| Mar 28, 2025 | 23.56 | 23.56 | 23.39 | 23.41 | 23.41 | -0.78% | 3,913 |
| Mar 27, 2025 | 23.60 | 23.72 | 23.59 | 23.59 | 23.59 | -0.51% | 6,197 |
| Mar 26, 2025 | 23.91 | 23.91 | 23.65 | 23.71 | 23.71 | -1.25% | 12,196 |
| Mar 25, 2025 | 24.01 | 24.01 | 23.96 | 24.01 | 24.01 | 0.13% | 13,326 |
| Mar 24, 2025 | 23.95 | 23.99 | 23.92 | 23.98 | 23.98 | 1.00% | 9,733 |
| Mar 21, 2025 | 23.76 | 23.94 | 23.74 | 23.74 | 23.74 | -1.08% | 4,837 |