Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
23.41
0.00 (0.00%)
Sep 23, 2026, 9:57 AM EDT - Market open
FFLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 23.39 | 23.46 | 23.35 | 23.41 | 23.41 | 0.13% | 18,204 |
| Sep 21, 2026 | 23.20 | 23.41 | 23.20 | 23.38 | 23.38 | 1.09% | 3,582 |
| Sep 18, 2026 | 23.18 | 23.19 | 23.13 | 23.13 | 23.13 | 0.25% | 3,309 |
| Sep 17, 2026 | 23.10 | 23.12 | 23.03 | 23.07 | 23.07 | 0.67% | 7,263 |
| Sep 16, 2026 | 22.90 | 22.92 | 22.84 | 22.92 | 22.92 | 0.76% | 5,506 |
| Sep 15, 2026 | 22.74 | 22.77 | 22.74 | 22.74 | 22.74 | -0.20% | 1,509 |
| Sep 14, 2026 | 22.76 | 22.84 | 22.76 | 22.79 | 22.79 | -0.91% | 2,243 |
| Sep 11, 2026 | 23.02 | 23.02 | 22.95 | 23.00 | 23.00 | 0.34% | 1,841 |
| Sep 10, 2026 | 22.81 | 22.94 | 22.81 | 22.92 | 22.92 | -0.04% | 1,167 |
| Sep 9, 2026 | 22.93 | 22.97 | 22.92 | 22.93 | 22.93 | -0.78% | 7,109 |
| Sep 8, 2026 | 23.04 | 23.17 | 23.04 | 23.11 | 23.11 | 0.44% | 7,090 |
| Sep 4, 2026 | 22.95 | 23.01 | 22.95 | 23.01 | 23.01 | 0.35% | 7,066 |
| Sep 3, 2026 | 22.82 | 22.93 | 22.82 | 22.93 | 22.93 | 0.31% | 14,859 |
| Sep 2, 2026 | 22.89 | 22.91 | 22.81 | 22.86 | 22.86 | 0.04% | 14,835 |
| Sep 1, 2026 | 22.95 | 22.95 | 22.78 | 22.85 | 22.85 | -0.68% | 11,570 |
| Aug 31, 2026 | 22.94 | 23.02 | 22.92 | 23.01 | 23.01 | -0.75% | 7,630 |
| Aug 28, 2026 | 23.40 | 23.40 | 23.17 | 23.18 | 23.18 | -1.03% | 7,107 |
| Aug 27, 2026 | 23.34 | 23.42 | 23.30 | 23.42 | 23.42 | -0.28% | 12,204 |
| Aug 26, 2026 | 23.49 | 23.50 | 23.41 | 23.49 | 23.49 | 0.43% | 10,344 |
| Aug 25, 2026 | 23.39 | 23.39 | 23.38 | 23.39 | 23.38 | 0.38% | 4,633 |
| Aug 24, 2026 | 23.25 | 23.32 | 23.25 | 23.30 | 23.30 | -1.23% | 2,717 |
| Aug 21, 2026 | 23.51 | 23.60 | 23.51 | 23.59 | 23.59 | -0.02% | 15,462 |
| Aug 20, 2026 | 23.74 | 23.74 | 23.53 | 23.59 | 23.59 | -0.80% | 4,588 |
| Aug 19, 2026 | 23.79 | 23.83 | 23.78 | 23.78 | 23.78 | -0.13% | 4,403 |
| Aug 18, 2026 | 23.78 | 23.84 | 23.78 | 23.81 | 23.81 | -1.38% | 2,377 |
| Aug 17, 2026 | 24.14 | 24.19 | 24.14 | 24.14 | 24.14 | 0.28% | 5,019 |
| Aug 14, 2026 | 24.00 | 24.08 | 24.00 | 24.08 | 24.08 | 0.16% | 4,728 |
| Aug 13, 2026 | 24.10 | 24.10 | 24.03 | 24.04 | 24.04 | -0.28% | 4,357 |
| Aug 12, 2026 | 24.17 | 24.18 | 24.11 | 24.11 | 24.11 | -0.29% | 3,423 |
| Aug 11, 2026 | 24.14 | 24.18 | 24.09 | 24.18 | 24.18 | 0.30% | 3,894 |
| Aug 10, 2026 | 24.04 | 24.23 | 24.04 | 24.10 | 24.10 | 0.11% | 1,449 |
| Aug 7, 2026 | 23.62 | 24.08 | 23.62 | 24.08 | 24.08 | 2.50% | 4,675 |
| Aug 6, 2026 | 23.57 | 23.57 | 23.44 | 23.49 | 23.49 | -0.26% | 1,554 |
| Aug 5, 2026 | 23.53 | 23.59 | 23.52 | 23.55 | 23.55 | -0.21% | 4,280 |
| Aug 4, 2026 | 23.48 | 23.61 | 23.48 | 23.60 | 23.60 | 1.57% | 6,456 |
| Aug 3, 2026 | 23.14 | 23.24 | 23.13 | 23.24 | 23.24 | 1.47% | 5,560 |
| Jul 31, 2026 | 22.74 | 22.90 | 22.69 | 22.90 | 22.90 | 2.13% | 7,463 |
| Jul 30, 2026 | 22.34 | 22.45 | 22.34 | 22.42 | 22.42 | 1.55% | 9,457 |
| Jul 29, 2026 | 22.24 | 22.27 | 22.08 | 22.08 | 22.08 | -0.85% | 2,552 |
| Jul 28, 2026 | 22.21 | 22.31 | 22.17 | 22.27 | 22.27 | -0.39% | 9,672 |
| Jul 27, 2026 | 22.32 | 22.37 | 22.22 | 22.36 | 22.36 | -0.10% | 6,002 |
| Jul 24, 2026 | 22.48 | 22.48 | 22.37 | 22.38 | 22.38 | -0.75% | 14,068 |
| Jul 23, 2026 | 22.57 | 22.57 | 22.48 | 22.55 | 22.55 | -0.66% | 4,931 |
| Jul 22, 2026 | 22.77 | 22.78 | 22.65 | 22.70 | 22.70 | -0.44% | 3,033 |
| Jul 21, 2026 | 22.69 | 22.80 | 22.69 | 22.80 | 22.80 | 1.05% | 5,713 |
| Jul 20, 2026 | 22.62 | 22.62 | 22.56 | 22.56 | 22.56 | 0.20% | 5,747 |
| Jul 17, 2026 | 22.43 | 22.55 | 22.43 | 22.52 | 22.52 | -0.85% | 7,162 |
| Jul 16, 2026 | 22.95 | 22.95 | 22.66 | 22.71 | 22.71 | -1.45% | 17,751 |
| Jul 15, 2026 | 23.05 | 23.06 | 22.98 | 23.05 | 23.05 | -0.26% | 7,104 |
| Jul 14, 2026 | 23.09 | 23.12 | 23.09 | 23.11 | 23.11 | 0.68% | 1,182 |