Skip to main content
logo
Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
23.39
+0.23 (0.99%)
Jun 30, 2026, 4:00 PM EDT - Market closed

FFLS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%5,868
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
Jun 3, 202623.3023.3023.1423.1523.15-0.63%4,155
Jun 2, 202623.2723.3123.2323.3023.300.67%22,364
Jun 1, 202622.9923.2422.9923.1523.150.04%5,867
May 29, 202623.0523.1623.0523.1423.14-0.28%3,067
May 28, 202623.0523.2523.0523.2023.201.01%5,771
May 27, 202622.8722.9722.8722.9722.970.36%4,153
May 26, 202622.8422.9122.8422.8922.890.35%7,341
May 22, 202622.8222.8722.7322.8122.810.13%9,896
May 21, 202622.6722.7822.6722.7822.780.24%6,451
May 20, 202622.6522.7622.6522.7222.720.40%4,955
May 19, 202622.6322.6722.5922.6322.63-0.16%11,200
May 18, 202622.7322.7322.5822.6722.67-0.19%6,801
May 15, 202622.8322.8322.6822.7122.71-1.63%11,382
May 14, 202623.1023.1023.0423.0923.080.12%6,412
May 13, 202622.7923.1222.7923.0623.061.35%7,734
May 12, 202622.7122.8222.6022.7522.75-0.35%17,893
May 11, 202622.8322.8722.7822.8322.830.43%14,690
May 8, 202622.7422.7922.7222.7322.730.06%14,583
May 7, 202622.8022.8022.7022.7222.72-0.64%4,986
May 6, 202622.8022.8922.7822.8722.872.11%3,444
May 5, 202622.4022.4622.3922.3922.39-0.49%4,738
May 4, 202622.5622.5622.4822.5022.50-0.26%853
May 1, 202622.5522.6122.5522.5622.56-0.33%3,854
Apr 30, 202622.6022.6422.5722.6422.641.08%2,925
Apr 29, 202622.3722.4522.3722.4022.40-0.85%7,664
Apr 28, 202622.5822.6022.5322.5922.59-0.67%4,448
Apr 27, 202622.7922.8522.7422.7422.74-0.51%3,957
Apr 24, 202622.6222.8622.6222.8622.861.18%10,703
Apr 23, 202622.7222.7222.5222.5922.59-0.45%5,653
Apr 22, 202622.6722.7322.6722.6922.690.51%2,697
Apr 21, 202622.7922.7922.5822.5822.58-1.07%6,680
Apr 20, 202622.7922.8422.7722.8222.82-0.60%3,262