Skip to main content
logo
Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
22.39
-0.04 (-0.18%)
Mar 11, 2026, 4:00 PM EDT - Market closed

FFLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202622.4022.4122.3522.3922.39-0.16%4,462
Mar 10, 202622.4522.4622.4222.4322.430.83%5,821
Mar 9, 202622.1922.2622.1922.2422.240.36%3,222
Mar 6, 202622.1922.1922.1522.1622.16-0.13%6,558
Mar 5, 202622.2222.2222.1222.1922.19-0.62%32,682
Mar 4, 202622.3522.3722.3022.3322.33-0.10%3,793
Mar 3, 202622.4022.4022.3522.3522.35-0.46%2,701
Mar 2, 202622.3922.5022.3522.4622.46-0.21%2,803
Feb 27, 202622.5222.5222.4922.5022.500.77%3,219
Feb 26, 202622.2622.3622.2622.3322.33-0.45%9,297
Feb 25, 202622.4222.4422.3822.4322.43-0.22%6,459
Feb 24, 202622.4722.4822.4522.4822.48-0.06%3,124
Feb 23, 202622.4622.5021.4322.4922.490.12%3,794
Feb 20, 202622.5522.5522.4422.4722.470.29%2,540
Feb 19, 202622.4122.4122.3822.4022.40-0.66%2,487
Feb 18, 202622.5322.5522.4822.5522.550.04%2,404
Feb 17, 202622.3822.5822.3822.5422.54-0.31%7,639
Feb 13, 202622.6022.6522.5722.6122.61-6,022
Feb 12, 202622.6722.6722.5122.6122.610.04%11,625
Feb 11, 202622.5422.6022.5322.6022.60-1.31%1,804
Feb 10, 202622.9522.9522.9022.9022.90-0.17%3,269
Feb 9, 202622.9322.9422.8522.9422.940.09%1,197
Feb 6, 202622.8922.9222.8622.9222.92-5,592
Feb 5, 202623.0923.0922.9122.9222.92-1.33%4,219
Feb 4, 202623.1723.2323.1723.2323.230.52%10,949
Feb 3, 202623.1623.1623.0023.1123.11-0.86%7,805
Feb 2, 202623.3523.3523.2923.3123.31-0.64%6,097
Jan 30, 202623.4423.4823.4023.4623.46-0.26%6,781
Jan 29, 202623.4423.5223.4323.5223.520.09%4,424
Jan 28, 202623.5523.5523.4623.5023.500.17%6,090
Jan 27, 202623.5823.5823.4423.4623.46-0.85%6,494
Jan 26, 202623.6223.6723.6223.6623.660.30%10,144
Jan 23, 202623.6623.6623.5623.5923.59-0.17%5,388
Jan 22, 202623.6023.6323.5323.6323.630.60%3,428
Jan 21, 202623.4623.5523.4323.4923.490.30%6,897
Jan 20, 202623.4823.4823.3823.4223.42-0.57%1,719
Jan 16, 202623.5423.6023.5223.5623.56-0.57%5,500
Jan 15, 202623.6623.7123.6123.6923.69-0.30%8,040
Jan 14, 202623.7923.7923.7623.7623.760.01%5,228
Jan 13, 202623.8323.8323.7023.7623.76-0.73%3,530
Jan 12, 202623.9523.9523.8823.9323.93-0.01%3,694
Jan 9, 202623.9923.9923.9023.9423.94-0.18%3,284
Jan 8, 202624.0124.0623.9823.9823.981.02%4,773
Jan 7, 202623.8023.8023.7423.7423.740.74%6,554
Jan 6, 202623.5923.5923.5223.5623.560.43%13,290
Jan 5, 202623.4523.5323.4423.4623.460.73%3,819
Jan 2, 202623.2423.3723.2423.2923.290.32%1,587
Dec 31, 202523.2023.2323.1723.2223.210.02%5,556
Dec 30, 202523.2023.2123.1323.2123.210.27%8,512
Dec 29, 202523.1223.1823.1123.1523.15-0.28%5,032