Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
25.76
+0.16 (0.61%)
Sep 5, 2025, 4:00 PM - Market closed
FFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 25.80 | 25.80 | 25.69 | 25.76 | 25.76 | 0.60% | 3,092 |
| Sep 4, 2025 | 25.58 | 25.66 | 25.57 | 25.60 | 25.60 | 0.04% | 46,818 |
| Sep 3, 2025 | 25.55 | 25.62 | 25.52 | 25.59 | 25.59 | 0.32% | 5,525 |
| Sep 2, 2025 | 25.40 | 25.52 | 25.40 | 25.51 | 25.51 | -0.38% | 1,254 |
| Aug 29, 2025 | 25.57 | 25.61 | 25.55 | 25.61 | 25.61 | -0.10% | 1,610 |
| Aug 28, 2025 | 25.67 | 25.67 | 25.64 | 25.64 | 25.64 | -0.05% | 1,019 |
| Aug 27, 2025 | 25.56 | 25.66 | 25.56 | 25.65 | 25.65 | 0.39% | 4,622 |
| Aug 26, 2025 | 25.50 | 25.58 | 25.50 | 25.55 | 25.55 | - | 953 |
| Aug 25, 2025 | 25.59 | 25.59 | 25.48 | 25.55 | 25.55 | -0.16% | 3,566 |
| Aug 22, 2025 | 25.50 | 25.61 | 25.50 | 25.59 | 25.59 | 0.79% | 3,190 |
| Aug 21, 2025 | 25.43 | 25.44 | 25.36 | 25.39 | 25.39 | 0.06% | 4,283 |
| Aug 20, 2025 | 25.34 | 25.38 | 25.34 | 25.38 | 25.38 | -0.18% | 1,899 |
| Aug 19, 2025 | 25.41 | 25.45 | 25.41 | 25.42 | 25.42 | -0.11% | 2,573 |
| Aug 18, 2025 | 25.47 | 25.52 | 25.45 | 25.45 | 25.45 | 0.10% | 8,600 |
| Aug 15, 2025 | 25.40 | 25.46 | 25.40 | 25.43 | 25.43 | 0.51% | 1,862 |
| Aug 14, 2025 | 25.17 | 25.32 | 25.17 | 25.30 | 25.30 | 0.17% | 2,076 |
| Aug 13, 2025 | 25.22 | 25.26 | 25.21 | 25.25 | 25.25 | -0.23% | 986 |
| Aug 12, 2025 | 25.27 | 25.32 | 25.26 | 25.31 | 25.31 | 0.68% | 3,307 |
| Aug 11, 2025 | 25.22 | 25.22 | 25.14 | 25.14 | 25.14 | -0.40% | 2,480 |
| Aug 8, 2025 | 25.34 | 25.34 | 25.24 | 25.24 | 25.24 | -0.55% | 6,338 |
| Aug 7, 2025 | 25.50 | 25.50 | 25.32 | 25.38 | 25.38 | -0.28% | 1,770 |
| Aug 6, 2025 | 25.36 | 25.50 | 25.36 | 25.45 | 25.45 | 0.34% | 6,765 |
| Aug 5, 2025 | 25.37 | 25.39 | 25.31 | 25.36 | 25.36 | -0.63% | 7,097 |
| Aug 4, 2025 | 25.57 | 25.57 | 25.50 | 25.53 | 25.53 | 0.85% | 2,206 |
| Aug 1, 2025 | 25.31 | 25.37 | 25.31 | 25.31 | 25.31 | -0.94% | 3,502 |
| Jul 31, 2025 | 25.65 | 25.66 | 25.55 | 25.55 | 25.55 | -0.07% | 4,554 |
| Jul 30, 2025 | 25.58 | 25.63 | 25.57 | 25.57 | 25.57 | 0.04% | 5,211 |
| Jul 29, 2025 | 25.57 | 25.61 | 25.56 | 25.56 | 25.56 | -0.51% | 4,554 |
| Jul 28, 2025 | 25.72 | 25.76 | 25.65 | 25.69 | 25.69 | 0.06% | 1,766 |
| Jul 25, 2025 | 25.65 | 25.73 | 25.64 | 25.68 | 25.68 | 0.18% | 5,637 |
| Jul 24, 2025 | 25.64 | 25.64 | 25.55 | 25.63 | 25.63 | -0.04% | 7,655 |
| Jul 23, 2025 | 25.53 | 25.70 | 25.53 | 25.64 | 25.64 | 0.47% | 4,055 |
| Jul 22, 2025 | 25.57 | 25.62 | 25.52 | 25.52 | 25.52 | -0.04% | 6,757 |
| Jul 21, 2025 | 25.52 | 25.59 | 25.52 | 25.53 | 25.53 | 0.99% | 3,666 |
| Jul 18, 2025 | 25.18 | 25.34 | 25.18 | 25.28 | 25.28 | 0.48% | 3,211 |
| Jul 17, 2025 | 25.13 | 25.21 | 25.13 | 25.16 | 25.16 | -0.08% | 10,183 |
| Jul 16, 2025 | 25.18 | 25.18 | 25.16 | 25.18 | 25.18 | -0.23% | 3,794 |
| Jul 15, 2025 | 25.21 | 25.28 | 25.21 | 25.24 | 25.24 | 0.39% | 2,446 |
| Jul 14, 2025 | 25.11 | 25.23 | 25.11 | 25.14 | 25.14 | -0.05% | 9,851 |
| Jul 11, 2025 | 25.19 | 25.19 | 25.15 | 25.15 | 25.15 | -0.51% | 3,472 |
| Jul 10, 2025 | 25.24 | 25.29 | 25.24 | 25.28 | 25.28 | -0.54% | 548 |
| Jul 9, 2025 | 25.35 | 25.45 | 25.33 | 25.42 | 25.42 | 0.43% | 4,452 |
| Jul 8, 2025 | 25.28 | 25.35 | 25.15 | 25.31 | 25.31 | 0.44% | 5,878 |
| Jul 7, 2025 | 25.21 | 25.24 | 25.17 | 25.20 | 25.20 | -0.22% | 2,118 |
| Jul 3, 2025 | 25.20 | 25.32 | 25.20 | 25.25 | 25.25 | 0.44% | 4,270 |
| Jul 2, 2025 | 25.10 | 25.16 | 25.09 | 25.14 | 25.14 | 0.28% | 3,052 |
| Jul 1, 2025 | 25.14 | 25.14 | 25.07 | 25.07 | 25.07 | -0.99% | 1,327 |
| Jun 30, 2025 | 25.22 | 25.32 | 25.22 | 25.32 | 25.32 | 0.16% | 1,346 |
| Jun 27, 2025 | 25.16 | 25.28 | 25.16 | 25.28 | 25.28 | 0.55% | 1,080 |
| Jun 26, 2025 | 25.07 | 25.21 | 25.07 | 25.14 | 25.14 | 0.16% | 19,957 |