Fidelity Managed Futures ETF (FFUT)
NASDAQ: FFUT · Real-Time Price · USD
51.19
+0.09 (0.18%)
Sep 5, 2025, 2:48 PM - Market open
FFUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 50.97 | 51.01 | 50.90 | 51.01 | - | -0.18% | 3,192 |
| Sep 4, 2025 | 51.05 | 51.10 | 51.05 | 51.10 | 51.10 | 0.27% | 177 |
| Sep 3, 2025 | 51.09 | 51.26 | 50.93 | 50.96 | 50.96 | -0.43% | 1,790 |
| Sep 2, 2025 | 51.16 | 51.18 | 50.99 | 51.18 | 51.18 | 0.25% | 1,036 |
| Aug 29, 2025 | 51.20 | 51.20 | 51.02 | 51.05 | 51.05 | 0.06% | 2,424 |
| Aug 28, 2025 | 50.95 | 51.02 | 50.91 | 51.02 | 51.02 | 0.16% | 1,194 |
| Aug 27, 2025 | 50.90 | 51.06 | 50.89 | 50.94 | 50.94 | -0.49% | 1,803 |
| Aug 26, 2025 | 51.27 | 51.34 | 51.18 | 51.19 | 51.19 | -0.25% | 2,770 |
| Aug 25, 2025 | 51.41 | 51.45 | 51.32 | 51.32 | 51.32 | 0.34% | 1,708 |
| Aug 22, 2025 | 51.09 | 51.35 | 51.09 | 51.15 | 51.15 | 0.02% | 1,121 |
| Aug 21, 2025 | 51.10 | 51.30 | 51.10 | 51.14 | 51.14 | 0.08% | 2,081 |
| Aug 20, 2025 | 51.12 | 51.23 | 51.10 | 51.10 | 51.10 | 0.29% | 1,051 |
| Aug 19, 2025 | 51.08 | 51.29 | 50.95 | 50.95 | 50.95 | -0.37% | 1,348 |
| Aug 18, 2025 | 50.97 | 51.29 | 50.97 | 51.14 | 51.14 | 1.02% | 1,665 |
| Aug 15, 2025 | 50.81 | 51.43 | 50.58 | 50.62 | 50.62 | -0.64% | 5,522 |
| Aug 14, 2025 | 50.84 | 51.37 | 50.28 | 50.95 | 50.95 | -0.01% | 4,687 |
| Aug 13, 2025 | 50.93 | 50.95 | 50.93 | 50.95 | 50.95 | 0.67% | 1,170 |
| Aug 12, 2025 | 50.52 | 50.98 | 50.49 | 50.61 | 50.61 | -1.01% | 1,329 |
| Aug 11, 2025 | 51.07 | 51.21 | 51.07 | 51.13 | 51.13 | 0.44% | 1,171 |
| Aug 8, 2025 | 50.98 | 51.12 | 50.80 | 50.90 | 50.90 | 0.46% | 4,383 |
| Aug 7, 2025 | 50.66 | 50.67 | 50.66 | 50.67 | 50.67 | 0.67% | 307 |
| Aug 6, 2025 | 51.01 | 51.01 | 50.33 | 50.33 | 50.33 | -0.02% | 277 |
| Aug 5, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | 0.33% | 26 |
| Aug 4, 2025 | 50.07 | 50.18 | 50.07 | 50.18 | 50.18 | 0.20% | 606 |
| Aug 1, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.30% | 759 |
| Jul 31, 2025 | 51.64 | 51.64 | 50.23 | 50.23 | 50.23 | -1.20% | 2,400 |
| Jul 30, 2025 | 50.79 | 50.84 | 50.79 | 50.84 | 50.84 | -0.06% | 212 |
| Jul 29, 2025 | 50.85 | 51.05 | 50.85 | 50.87 | 50.87 | -0.68% | 424 |
| Jul 28, 2025 | 51.16 | 51.22 | 51.16 | 51.22 | 51.22 | 0.07% | 411 |
| Jul 25, 2025 | 51.23 | 51.23 | 51.18 | 51.18 | 51.18 | -0.48% | 290 |
| Jul 24, 2025 | 52.64 | 52.64 | 51.43 | 51.43 | 51.43 | 0.04% | 2,279 |
| Jul 23, 2025 | 51.34 | 51.41 | 51.34 | 51.41 | 51.41 | 0.71% | 484 |
| Jul 22, 2025 | 51.00 | 51.09 | 50.90 | 51.05 | 51.05 | 0.46% | 3,874 |
| Jul 21, 2025 | 50.83 | 50.83 | 50.81 | 50.81 | 50.81 | -0.01% | 175 |
| Jul 18, 2025 | 50.87 | 50.95 | 50.81 | 50.81 | 50.81 | -0.32% | 787 |
| Jul 17, 2025 | 50.86 | 50.98 | 50.86 | 50.98 | 50.98 | 0.94% | 2,459 |
| Jul 16, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.22% | 106 |
| Jul 15, 2025 | 51.04 | 51.04 | 50.44 | 50.61 | 50.61 | -0.80% | 6,750 |
| Jul 14, 2025 | 51.00 | 51.10 | 51.00 | 51.02 | 51.02 | -0.27% | 3,823 |
| Jul 11, 2025 | 51.72 | 51.72 | 51.00 | 51.16 | 51.16 | 0.27% | 6,631 |
| Jul 10, 2025 | 51.05 | 51.05 | 51.02 | 51.02 | 51.02 | -0.13% | 1,879 |
| Jul 9, 2025 | 51.06 | 51.15 | 51.04 | 51.09 | 51.09 | 0.11% | 1,479 |
| Jul 8, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | -0.20% | 282 |
| Jul 7, 2025 | 51.20 | 51.42 | 51.05 | 51.13 | 51.13 | -0.03% | 881 |
| Jul 3, 2025 | 51.50 | 51.50 | 51.11 | 51.15 | 51.15 | 0.26% | 3,796 |
| Jul 2, 2025 | 51.58 | 51.58 | 51.00 | 51.02 | 51.02 | 0.21% | 11,343 |
| Jul 1, 2025 | 50.57 | 50.91 | 50.57 | 50.91 | 50.91 | 0.81% | 484 |
| Jun 30, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 0.20% | 1,836,073 |
| Jun 27, 2025 | 50.39 | 50.71 | 50.36 | 50.40 | 50.40 | 0.27% | 563 |
| Jun 26, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | 0.06% | 243 |