Skip to main content
logo
Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
24.08
+0.04 (0.15%)
Aug 14, 2026, 4:00 PM EDT - Market closed

FFLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202624.0024.0824.0024.0824.080.16%4,728
Aug 13, 202624.1024.1024.0324.0424.04-0.28%4,357
Aug 12, 202624.1724.1824.1124.1124.11-0.29%3,423
Aug 11, 202624.1424.1824.0924.1824.180.30%3,894
Aug 10, 202624.0424.2324.0424.1024.100.11%1,449
Aug 7, 202623.6224.0823.6224.0824.082.50%4,675
Aug 6, 202623.5723.5723.4423.4923.49-0.26%1,554
Aug 5, 202623.5323.5923.5223.5523.55-0.21%4,280
Aug 4, 202623.4823.6123.4823.6023.601.57%6,456
Aug 3, 202623.1423.2423.1323.2423.241.47%5,560
Jul 31, 202622.7422.9022.6922.9022.902.13%7,463
Jul 30, 202622.3422.4522.3422.4222.421.55%9,457
Jul 29, 202622.2422.2722.0822.0822.08-0.85%2,552
Jul 28, 202622.2122.3122.1722.2722.27-0.39%9,672
Jul 27, 202622.3222.3722.2222.3622.36-0.10%6,002
Jul 24, 202622.4822.4822.3722.3822.38-0.75%14,068
Jul 23, 202622.5722.5722.4822.5522.55-0.66%4,931
Jul 22, 202622.7722.7822.6522.7022.70-0.44%3,033
Jul 21, 202622.6922.8022.6922.8022.801.05%5,713
Jul 20, 202622.6222.6222.5622.5622.560.20%5,747
Jul 17, 202622.4322.5522.4322.5222.52-0.85%7,162
Jul 16, 202622.9522.9522.6622.7122.71-1.45%17,751
Jul 15, 202623.0523.0622.9823.0523.05-0.26%7,104
Jul 14, 202623.0923.1223.0923.1123.110.68%1,182
Jul 13, 202623.0323.0322.9422.9522.95-1.46%3,969
Jul 10, 202623.2223.3023.2223.2923.29-0.13%793
Jul 9, 202623.3523.3523.3123.3223.320.01%1,111
Jul 8, 202623.3523.3723.3223.3223.320.07%2,010
Jul 7, 202623.3323.3323.3123.3123.31-0.73%358
Jul 6, 202623.4023.5523.4023.4823.480.54%3,159
Jul 2, 202623.5023.5023.2623.3523.35-0.20%3,475
Jul 1, 202623.3423.4423.3423.4023.400.03%3,061
Jun 30, 202623.3023.4423.3023.3923.390.99%6,648
Jun 29, 202623.0223.1622.9123.1623.161.22%4,612
Jun 26, 202622.8522.9122.8222.8822.880.48%2,078
Jun 25, 202622.8022.8822.7522.7722.770.15%8,023
Jun 24, 202622.7822.7922.7222.7422.740.33%11,141
Jun 23, 202622.6122.7522.6022.6622.66-0.79%8,462
Jun 22, 202622.8722.8722.7622.8422.84-0.67%5,148
Jun 18, 202622.7422.9922.7422.9922.991.81%4,775
Jun 17, 202622.6722.7522.5922.5922.59-0.42%3,821
Jun 16, 202622.6722.7622.6422.6822.68-0.63%16,672
Jun 15, 202622.7622.8422.7622.8222.821.57%7,133
Jun 12, 202622.4222.5122.4222.4722.47-0.42%3,431
Jun 11, 202622.2622.5922.2622.5722.571.00%12,107
Jun 10, 202622.3922.3922.3222.3422.34-1.27%5,978
Jun 9, 202622.7622.7622.4322.6322.63-0.26%12,672
Jun 8, 202622.7922.8122.6722.6922.69-0.31%5,465
Jun 5, 202622.7522.7622.7022.7622.76-2.36%4,916
Jun 4, 202623.1423.3523.1423.3123.310.68%3,457