Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
23.00
-0.09 (-0.39%)
Nov 13, 2026, 4:00 PM EST - Market closed
FFLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 22.91 | 23.02 | 22.91 | 23.00 | 23.00 | -0.40% | 2,514 |
| Nov 12, 2026 | 23.16 | 23.19 | 23.08 | 23.09 | 23.09 | -0.53% | 4,861 |
| Nov 11, 2026 | 23.26 | 23.26 | 23.21 | 23.22 | 23.21 | 0.12% | 14,221 |
| Nov 10, 2026 | 23.14 | 23.22 | 23.14 | 23.19 | 23.19 | 0.11% | 3,565 |
| Nov 9, 2026 | 23.20 | 23.20 | 23.16 | 23.16 | 23.16 | 1.36% | 1,455 |
| Nov 6, 2026 | 22.74 | 22.89 | 22.74 | 22.85 | 22.85 | -0.51% | 9,357 |
| Nov 5, 2026 | 22.98 | 22.98 | 22.97 | 22.97 | 22.97 | -2.14% | 544 |
| Nov 4, 2026 | 23.50 | 23.50 | 23.39 | 23.47 | 23.47 | 0.84% | 8,616 |
| Nov 3, 2026 | 23.31 | 23.32 | 23.27 | 23.28 | 23.28 | 0.45% | 3,773 |
| Nov 2, 2026 | 23.25 | 23.25 | 23.07 | 23.17 | 23.17 | - | 6,986 |
| Oct 30, 2026 | 23.07 | 23.17 | 23.07 | 23.17 | 23.17 | -0.54% | 5,673 |
| Oct 29, 2026 | 23.37 | 23.37 | 23.30 | 23.30 | 23.30 | 0.24% | 6,695 |
| Oct 28, 2026 | 23.28 | 23.28 | 23.21 | 23.24 | 23.24 | - | 2,540 |
| Oct 27, 2026 | 23.18 | 23.24 | 23.18 | 23.24 | 23.24 | 0.82% | 5,882 |
| Oct 26, 2026 | 23.01 | 23.09 | 23.01 | 23.05 | 23.05 | 0.38% | 5,243 |
| Oct 23, 2026 | 22.87 | 23.01 | 22.86 | 22.96 | 22.96 | -0.17% | 2,516 |
| Oct 22, 2026 | 23.05 | 23.05 | 22.97 | 23.00 | 23.00 | -1.11% | 4,287 |
| Oct 21, 2026 | 23.20 | 23.31 | 23.20 | 23.26 | 23.26 | 0.21% | 8,577 |
| Oct 20, 2026 | 23.15 | 23.25 | 23.13 | 23.21 | 23.21 | 0.05% | 2,350 |
| Oct 19, 2026 | 23.18 | 23.25 | 23.18 | 23.20 | 23.20 | 0.27% | 40,007 |
| Oct 16, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.71% | 161 |
| Oct 15, 2026 | 23.23 | 23.31 | 23.17 | 23.30 | 23.30 | 0.43% | 2,482 |
| Oct 14, 2026 | 23.22 | 23.23 | 23.14 | 23.20 | 23.20 | -0.04% | 4,945 |
| Oct 13, 2026 | 23.20 | 23.22 | 23.17 | 23.21 | 23.21 | -0.39% | 2,208 |
| Oct 12, 2026 | 23.38 | 23.38 | 23.27 | 23.30 | 23.30 | -0.38% | 10,487 |
| Oct 9, 2026 | 23.38 | 23.44 | 23.38 | 23.39 | 23.39 | 0.17% | 4,702 |
| Oct 8, 2026 | 23.50 | 23.50 | 23.27 | 23.35 | 23.35 | -1.06% | 4,775 |
| Oct 7, 2026 | 23.52 | 23.60 | 23.50 | 23.60 | 23.60 | -0.43% | 2,621 |
| Oct 6, 2026 | 23.72 | 23.76 | 23.68 | 23.70 | 23.70 | 0.60% | 8,605 |
| Oct 5, 2026 | 23.56 | 23.62 | 23.56 | 23.56 | 23.56 | 0.55% | 3,718 |
| Oct 2, 2026 | 23.44 | 23.44 | 23.43 | 23.43 | 23.43 | 0.31% | 1,101 |
| Oct 1, 2026 | 23.37 | 23.37 | 23.33 | 23.36 | 23.36 | -0.01% | 3,566 |
| Sep 30, 2026 | 23.38 | 23.42 | 23.36 | 23.36 | 23.36 | -0.10% | 1,518 |
| Sep 29, 2026 | 23.37 | 23.41 | 23.37 | 23.39 | 23.39 | 0.45% | 2,171 |
| Sep 28, 2026 | 23.34 | 23.34 | 23.25 | 23.28 | 23.28 | -0.16% | 4,123 |
| Sep 25, 2026 | 23.42 | 23.42 | 23.29 | 23.32 | 23.32 | -0.53% | 7,223 |
| Sep 24, 2026 | 23.30 | 23.44 | 23.30 | 23.44 | 23.44 | 1.01% | 16,585 |
| Sep 23, 2026 | 23.22 | 23.27 | 23.21 | 23.21 | 23.21 | -0.87% | 5,295 |
| 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 |