Skip to main content
Future Fund Active ETF (FFND)
NYSEARCA: FFND · Real-Time Price · USD
25.74
-0.40 (-1.52%)
Dec 27, 2024, 3:50 PM EST - Market closed

FFND Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202425.7325.7425.7325.7425.74-1.52%125
Dec 26, 202426.0426.1426.0426.1426.140.04%197
Dec 24, 202426.0126.1326.0026.1326.130.95%2,349
Dec 23, 202425.6425.8825.6425.8825.881.01%756
Dec 20, 202425.3525.7425.3525.6225.620.74%1,644
Dec 19, 202425.4525.4625.3525.4425.44-0.57%802
Dec 18, 202426.5426.5425.5825.5825.58-3.80%732
Dec 17, 202426.6326.6326.5726.5926.59-0.14%588
Dec 16, 202426.6326.6926.6026.6326.631.10%1,301
Dec 13, 202426.5326.5326.3426.3426.34-1.13%6,667
Dec 12, 202426.6826.7526.6426.6426.64-0.53%2,130
Dec 11, 202426.6126.7826.5926.7826.781.57%4,367
Dec 10, 202426.3726.3726.3726.3726.37-0.42%4
Dec 9, 202426.7126.7126.4526.4826.48-0.49%12,483
Dec 6, 202426.7026.7026.6126.6126.610.30%2,817
Dec 5, 202426.6026.6026.5326.5326.53-0.26%606
Dec 4, 202426.3526.6026.3526.6026.601.41%2,039
Dec 3, 202426.2326.2326.2326.2326.23-0.08%41
Dec 2, 202426.1926.3026.1926.2526.250.73%1,655
Nov 29, 202426.0026.0626.0026.0626.060.61%196
Nov 27, 202426.1326.1325.8025.9025.90-0.90%866
Nov 26, 202426.2926.2926.1426.1426.14-0.06%344
Nov 25, 202426.3326.3326.1626.1626.16-0.03%302
Nov 22, 202426.1126.1626.1126.1626.161.05%562
Nov 21, 202425.7525.8925.7525.8925.891.25%1,585
Nov 20, 202425.3225.5725.3225.5725.570.40%1,654
Nov 19, 202425.2625.4725.2625.4725.471.55%265
Nov 18, 202425.0625.0825.0625.0825.080.25%1,363
Nov 15, 202425.2525.2524.9725.0225.02-1.87%1,021
Nov 14, 202425.7325.7325.5025.5025.50-1.30%833
Nov 13, 202425.8325.8325.8325.8325.830.04%232
Nov 12, 202426.0926.0925.8225.8225.82-0.22%7,834
Nov 11, 202425.9426.1025.8825.8825.880.58%6,779
Nov 8, 202425.5025.7325.5025.7325.730.45%769
Nov 7, 202425.2525.6125.2525.6125.611.64%1,530
Nov 6, 202424.9025.2024.9025.2025.203.24%1,068
Nov 5, 202424.4524.4524.4124.4124.410.83%960
Nov 4, 202424.2224.2224.2124.2124.210.49%427
Nov 1, 202424.0924.0924.0924.0924.090.46%26
Oct 31, 202423.9823.9823.9823.9823.98-1.56%140
Oct 30, 202424.5224.5224.3624.3624.36-1.10%827
Oct 29, 202424.6224.6324.6224.6324.630.60%511
Oct 28, 202424.4624.4824.4624.4824.480.58%3,361
Oct 25, 202424.3224.3424.2924.3424.340.76%240
Oct 24, 202423.8224.1623.8224.1624.161.19%337
Oct 23, 202423.9623.9623.7323.8823.88-1.83%952
Oct 22, 202424.2424.3524.2424.3224.32-0.02%1,102
Oct 21, 202424.2724.3324.2724.3324.330.31%1,941
Oct 18, 202424.0924.2523.9624.2524.250.58%969
Oct 17, 202424.1124.1124.1124.1124.11-0.23%191
Oct 16, 202424.1624.1724.1624.1724.170.86%408
Oct 15, 202423.9623.9623.9623.9623.96-1.56%75
Oct 14, 202424.3424.3424.3424.3424.340.21%227
Oct 11, 202424.2924.3524.2924.2924.290.62%848
Oct 10, 202424.1424.1424.1424.1424.140.40%30
Oct 9, 202424.0024.0423.9924.0424.040.36%1,254
Oct 8, 202423.4623.9823.4623.9623.961.47%9,687
Oct 7, 202423.6523.6523.6123.6123.61-0.74%1,225
Oct 4, 202423.7923.7923.7923.7923.791.38%124
Oct 3, 202423.4623.4623.4623.4623.46-0.05%39
Oct 2, 202423.3923.4823.3923.4823.480.45%1,346
Oct 1, 202423.3923.4423.3723.3723.37-1.06%426
Sep 30, 202423.6223.6223.6223.6223.62-0.01%13
Sep 27, 202423.7423.7423.6023.6223.62-0.24%735
Sep 26, 202423.6023.6823.6023.6823.680.79%853
Sep 25, 202423.5423.5423.4923.4923.49-0.06%288
Sep 24, 202423.4323.5123.4323.5123.511.00%259
Sep 23, 202423.2823.2823.2823.2823.280.71%111
Sep 20, 202423.1123.1123.1123.1123.11-0.39%47
Sep 19, 202423.1323.3023.1123.2023.203.17%1,714
Sep 18, 202422.4922.4922.4922.4922.49-1.21%758
Sep 17, 202422.9022.9022.7622.7722.770.02%456
Sep 16, 202422.7622.7622.7622.7622.76-0.23%177
Sep 13, 202422.8422.8422.8122.8122.811.18%315
Sep 12, 202422.4822.5722.4822.5522.550.58%8,329
Sep 11, 202421.7622.4221.6822.4222.422.14%2,526
Sep 10, 202421.7921.9521.7021.9521.950.48%661
Sep 9, 202421.9621.9621.7821.8421.840.40%1,531
Sep 6, 202421.7621.7621.7621.7621.76-2.43%13
Sep 5, 202422.3022.3022.3022.3022.30-0.39%137
Sep 4, 202422.1022.3822.1022.3822.380.67%125
Sep 3, 202422.2322.2322.2322.2322.23-3.86%143
Aug 30, 202423.1323.1323.1323.1323.130.64%88
Aug 29, 202422.9822.9822.9822.9822.98-0.28%10
Aug 28, 202423.1223.1222.9623.0423.04-0.99%906
Aug 27, 202423.1623.3023.1623.2723.270.12%759
Aug 26, 202423.3023.3523.2523.2523.25-0.67%1,559
Aug 23, 202423.4023.4023.4023.4023.401.89%79
Aug 22, 202423.2923.3022.9722.9722.97-1.69%822
Aug 21, 202423.2423.3623.1723.3623.360.52%1,042
Aug 20, 202423.3723.4123.2123.2423.24-0.20%472
Aug 19, 202423.0123.2923.0123.2923.291.55%671
Aug 16, 202422.9422.9422.9222.9322.930.43%581
Aug 15, 202422.7522.8322.7522.8322.832.44%343
Aug 14, 202422.2522.2922.2422.2922.290.51%893
Aug 13, 202421.9422.1821.9422.1822.182.35%2,938
Aug 12, 202421.5521.6721.5521.6721.670.23%102
Aug 9, 202421.5021.6221.4421.6221.620.47%817
Aug 8, 202421.4421.5821.4421.5221.523.11%1,078
Aug 7, 202421.3621.3620.8720.8720.87-1.64%1,032