Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
25.24
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market open
FFLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 25.09 | 25.16 | 25.09 | 25.10 | 25.10 | 0.32% | 1,704 |
| Jun 24, 2025 | 25.12 | 25.12 | 25.01 | 25.02 | 25.02 | 0.87% | 4,741 |
| Jun 23, 2025 | 24.76 | 24.86 | 24.76 | 24.81 | 24.81 | 0.06% | 2,075 |
| Jun 20, 2025 | 24.76 | 24.86 | 24.76 | 24.79 | 24.79 | -0.54% | 541 |
| Jun 18, 2025 | 24.77 | 24.97 | 24.77 | 24.93 | 24.93 | -0.28% | 1,826 |
| Jun 17, 2025 | 24.98 | 25.01 | 24.98 | 25.00 | 25.00 | -0.19% | 730 |
| Jun 16, 2025 | 24.97 | 25.08 | 24.97 | 25.04 | 25.04 | 0.33% | 12,893 |
| Jun 13, 2025 | 24.95 | 25.00 | 24.92 | 24.96 | 24.96 | -0.40% | 3,352 |
| Jun 12, 2025 | 24.99 | 25.06 | 24.98 | 25.06 | 25.06 | 0.24% | 3,311 |
| Jun 11, 2025 | 24.99 | 25.05 | 24.96 | 25.00 | 25.00 | -0.38% | 2,573 |
| Jun 10, 2025 | 25.13 | 25.13 | 25.07 | 25.10 | 25.10 | 0.14% | 3,934 |
| Jun 9, 2025 | 25.12 | 25.15 | 25.06 | 25.06 | 25.06 | -0.08% | 1,456 |
| Jun 6, 2025 | 25.02 | 25.13 | 25.02 | 25.08 | 25.08 | 0.77% | 8,933 |
| Jun 5, 2025 | 24.98 | 25.03 | 24.89 | 24.89 | 24.89 | -0.28% | 9,646 |
| Jun 4, 2025 | 24.95 | 24.99 | 24.92 | 24.96 | 24.96 | 0.68% | 2,072 |
| Jun 3, 2025 | 24.66 | 24.80 | 24.66 | 24.79 | 24.79 | 0.73% | 6,825 |
| 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 |