The Future Fund Active ETF (FFND) Historical Stock Data
22.30 ↑0.27 (1.21%)
As of May 2, 2024, 10:18am EST.
Historical Data
In the past 30 trading days, FFND is up 0.13% a day on average. There have been 20 days where The Future Fund Active ETF closed green and 10 days where FFND closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 22.26 | 22.30 | ↑$0.04 (0.18%) | 22.26 | 22.30 | 743 |
| 2024-05-02 | 22.03 | 22.03 | ↑$0.00 (0.01%) | 22.03 | 22.03 | 1.89K |
| 2024-05-01 | 21.83 | 21.88 | ↑$0.06 (0.26%) | 21.83 | 21.88 | 21.37K |
| 2024-04-30 | 22.05 | 21.84 | ↓$0.21 (-0.97%) | 21.84 | 22.05 | 4.13K |
| 2024-04-29 | 22.20 | 22.23 | ↑$0.03 (0.15%) | 22.16 | 22.29 | 5.39K |
| 2024-04-26 | 21.65 | 22.18 | ↑$0.53 (2.43%) | 21.65 | 22.18 | 2.03K |
| 2024-04-25 | 21.50 | 21.67 | ↑$0.17 (0.79%) | 21.50 | 21.69 | 10.03K |
| 2024-04-24 | 21.90 | 21.65 | ↓$0.25 (-1.14%) | 21.64 | 21.90 | 1.01K |
| 2024-04-23 | 21.43 | 21.69 | ↑$0.27 (1.25%) | 21.43 | 21.73 | 596 |
| 2024-04-22 | 21.11 | 21.31 | ↑$0.20 (0.94%) | 21.11 | 21.31 | 664 |
| 2024-04-19 | 21.01 | 21.12 | ↑$0.11 (0.50%) | 20.99 | 21.12 | 2.14K |
| 2024-04-18 | 21.48 | 21.51 | ↑$0.03 (0.12%) | 21.48 | 21.53 | 760 |
| 2024-04-17 | 21.69 | 21.61 | ↓$0.08 (-0.35%) | 21.59 | 21.69 | 502 |
| 2024-04-16 | 21.61 | 21.78 | ↑$0.17 (0.80%) | 21.61 | 21.78 | 3.33K |
| 2024-04-15 | 22.12 | 21.73 | ↓$0.39 (-1.78%) | 21.73 | 22.12 | 1.11K |
| 2024-04-12 | 22.20 | 22.19 | ↓$0.01 (-0.05%) | 22.16 | 22.22 | 2.38K |
| 2024-04-11 | 22.72 | 22.68 | ↓$0.04 (-0.17%) | 22.66 | 22.72 | 1.77K |
| 2024-04-10 | 22.42 | 22.54 | ↑$0.12 (0.53%) | 22.42 | 22.54 | 366 |
| 2024-04-09 | 22.48 | 22.68 | ↑$0.20 (0.90%) | 22.48 | 22.68 | 336 |
| 2024-04-08 | 22.61 | 22.61 | ↑$0.00 (0.02%) | 22.56 | 22.66 | 3.53K |
| 2024-04-05 | 22.50 | 22.61 | ↑$0.12 (0.52%) | 22.50 | 22.61 | 589 |
| 2024-04-04 | 22.79 | 22.35 | ↓$0.44 (-1.94%) | 22.35 | 22.79 | 383 |
| 2024-04-03 | 22.75 | 22.70 | ↓$0.05 (-0.21%) | 22.68 | 22.75 | 309 |
| 2024-04-02 | 22.50 | 22.68 | ↑$0.18 (0.80%) | 22.50 | 22.68 | 1.56K |
| 2024-04-01 | 22.92 | 22.93 | ↑$0.01 (0.06%) | 22.85 | 23.04 | 2.33K |
| 2024-03-28 | 22.89 | 22.89 | ↑$0.00 (0.00%) | 22.89 | 22.89 | 125 |
| 2024-03-27 | 22.90 | 22.89 | ↓$0.01 (-0.04%) | 22.80 | 22.90 | 4.91K |
| 2024-03-26 | 23.00 | 22.90 | ↓$0.10 (-0.41%) | 22.90 | 23.00 | 1.85K |
| 2024-03-25 | 22.87 | 22.92 | ↑$0.05 (0.23%) | 22.84 | 23.01 | 5.19K |
| 2024-03-22 | 22.78 | 22.88 | ↑$0.10 (0.43%) | 22.78 | 22.88 | 3.45K |
Create an account or log in to view more rows.
$FFND time to run
$FFND She's gettin' ready to...
$FFND If options never existed
what do you think this stock would be trading at?
$FFND bull flag
breakout!
$FFND We will not sell!
$FFND not worrying
$FFND the greatest stock of all time
will not bow to the shorts
oh yeah
$FFND Shorts are calling in all the favors
$FFND lets go <3
$FFND nice day!