Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
22.05
+0.15 (0.67%)
Apr 1, 2026, 4:00 PM EDT - Market closed
FFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 22.08 | 22.08 | 22.04 | 22.08 | - | 0.78% | 1,348 |
| Mar 31, 2026 | 21.87 | 21.94 | 21.87 | 21.90 | 21.90 | 1.08% | 6,698 |
| Mar 30, 2026 | 21.66 | 21.67 | 21.64 | 21.67 | 21.67 | -0.18% | 4,524 |
| Mar 27, 2026 | 21.76 | 21.76 | 21.70 | 21.71 | 21.71 | -0.82% | 3,069 |
| Mar 26, 2026 | 21.91 | 21.93 | 21.88 | 21.89 | 21.89 | -1.08% | 6,906 |
| Mar 25, 2026 | 22.14 | 22.15 | 22.09 | 22.13 | 22.13 | 0.38% | 8,966 |
| Mar 24, 2026 | 22.04 | 22.07 | 22.01 | 22.05 | 22.05 | -0.11% | 6,023 |
| Mar 23, 2026 | 21.78 | 22.11 | 21.78 | 22.07 | 22.07 | 0.14% | 7,178 |
| Mar 20, 2026 | 22.08 | 22.08 | 22.04 | 22.04 | 22.04 | -1.83% | 3,675 |
| Mar 19, 2026 | 22.27 | 22.45 | 22.19 | 22.45 | 22.45 | 0.45% | 3,647 |
| Mar 18, 2026 | 22.34 | 22.39 | 22.31 | 22.35 | 22.35 | -0.09% | 8,344 |
| Mar 17, 2026 | 22.34 | 22.41 | 22.34 | 22.37 | 22.37 | 0.38% | 9,082 |
| Mar 16, 2026 | 22.26 | 22.32 | 22.26 | 22.29 | 22.29 | 0.51% | 4,312 |
| Mar 13, 2026 | 22.16 | 22.20 | 22.16 | 22.17 | 22.17 | -0.60% | 4,530 |
| Mar 12, 2026 | 22.27 | 22.35 | 22.27 | 22.31 | 22.31 | -0.38% | 9,045 |
| Mar 11, 2026 | 22.40 | 22.41 | 22.35 | 22.39 | 22.39 | -0.16% | 4,462 |
| Mar 10, 2026 | 22.45 | 22.46 | 22.42 | 22.43 | 22.43 | 0.83% | 5,821 |
| Mar 9, 2026 | 22.19 | 22.26 | 22.19 | 22.24 | 22.24 | 0.36% | 3,222 |
| Mar 6, 2026 | 22.19 | 22.19 | 22.15 | 22.16 | 22.16 | -0.13% | 6,558 |
| Mar 5, 2026 | 22.22 | 22.22 | 22.12 | 22.19 | 22.19 | -0.62% | 32,682 |
| Mar 4, 2026 | 22.35 | 22.37 | 22.30 | 22.33 | 22.33 | -0.10% | 3,793 |
| Mar 3, 2026 | 22.40 | 22.40 | 22.35 | 22.35 | 22.35 | -0.46% | 2,701 |
| Mar 2, 2026 | 22.39 | 22.50 | 22.35 | 22.46 | 22.46 | -0.21% | 2,803 |
| Feb 27, 2026 | 22.52 | 22.52 | 22.49 | 22.50 | 22.50 | 0.77% | 3,219 |
| Feb 26, 2026 | 22.26 | 22.36 | 22.26 | 22.33 | 22.33 | -0.45% | 9,297 |
| Feb 25, 2026 | 22.42 | 22.44 | 22.38 | 22.43 | 22.43 | -0.22% | 6,459 |
| Feb 24, 2026 | 22.47 | 22.48 | 22.45 | 22.48 | 22.48 | -0.06% | 3,124 |
| Feb 23, 2026 | 22.46 | 22.50 | 21.43 | 22.49 | 22.49 | 0.12% | 3,794 |
| Feb 20, 2026 | 22.55 | 22.55 | 22.44 | 22.47 | 22.47 | 0.29% | 2,540 |
| Feb 19, 2026 | 22.41 | 22.41 | 22.38 | 22.40 | 22.40 | -0.66% | 2,487 |
| Feb 18, 2026 | 22.53 | 22.55 | 22.48 | 22.55 | 22.55 | 0.04% | 2,404 |
| Feb 17, 2026 | 22.38 | 22.58 | 22.38 | 22.54 | 22.54 | -0.31% | 7,639 |
| Feb 13, 2026 | 22.60 | 22.65 | 22.57 | 22.61 | 22.61 | - | 6,022 |
| Feb 12, 2026 | 22.67 | 22.67 | 22.51 | 22.61 | 22.61 | 0.04% | 11,625 |
| Feb 11, 2026 | 22.54 | 22.60 | 22.53 | 22.60 | 22.60 | -1.31% | 1,804 |
| Feb 10, 2026 | 22.95 | 22.95 | 22.90 | 22.90 | 22.90 | -0.17% | 3,269 |
| Feb 9, 2026 | 22.93 | 22.94 | 22.85 | 22.94 | 22.94 | 0.09% | 1,197 |
| Feb 6, 2026 | 22.89 | 22.92 | 22.86 | 22.92 | 22.92 | - | 5,592 |
| Feb 5, 2026 | 23.09 | 23.09 | 22.91 | 22.92 | 22.92 | -1.33% | 4,219 |
| Feb 4, 2026 | 23.17 | 23.23 | 23.17 | 23.23 | 23.23 | 0.52% | 10,949 |
| Feb 3, 2026 | 23.16 | 23.16 | 23.00 | 23.11 | 23.11 | -0.86% | 7,805 |
| Feb 2, 2026 | 23.35 | 23.35 | 23.29 | 23.31 | 23.31 | -0.64% | 6,097 |
| Jan 30, 2026 | 23.44 | 23.48 | 23.40 | 23.46 | 23.46 | -0.26% | 6,781 |
| Jan 29, 2026 | 23.44 | 23.52 | 23.43 | 23.52 | 23.52 | 0.09% | 4,424 |
| Jan 28, 2026 | 23.55 | 23.55 | 23.46 | 23.50 | 23.50 | 0.17% | 6,090 |
| Jan 27, 2026 | 23.58 | 23.58 | 23.44 | 23.46 | 23.46 | -0.85% | 6,494 |
| Jan 26, 2026 | 23.62 | 23.67 | 23.62 | 23.66 | 23.66 | 0.30% | 10,144 |
| Jan 23, 2026 | 23.66 | 23.66 | 23.56 | 23.59 | 23.59 | -0.17% | 5,388 |
| Jan 22, 2026 | 23.60 | 23.63 | 23.53 | 23.63 | 23.63 | 0.60% | 3,428 |
| Jan 21, 2026 | 23.46 | 23.55 | 23.43 | 23.49 | 23.49 | 0.30% | 6,897 |