Future Fund Long/Short ETF (FFLS)
NYSEARCA: FFLS · Real-Time Price · USD
23.30
+0.10 (0.44%)
Oct 15, 2026, 4:00 PM EDT - Market closed
FFLS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |