FormulaFolios Smart Growth ETF (FFSG) Historical Stock Data
28.46 ↑0.04 (0.12%)
As of October 5, 2023, 3:52pm EST.
Historical Data
In the past 30 trading days, FFSG is up 0.05% a day on average. There have been 20 days where FormulaFolios Smart Growth ETF closed green and 10 days where FFSG closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-10-06 | 28.48 | 28.43 | ↓$0.05 (-0.19%) | 28.40 | 28.48 | 279 |
2023-09-29 | 31.90 | 31.90 | ↓$0.00 (-0.01%) | 31.90 | 31.90 | 2.80K |
2023-09-22 | 31.88 | 31.77 | ↓$0.11 (-0.35%) | 31.77 | 31.91 | 2.01K |
2023-09-15 | 32.38 | 32.44 | ↑$0.06 (0.17%) | 32.38 | 32.44 | 6.20K |
2023-09-08 | 32.40 | 32.41 | ↑$0.01 (0.02%) | 32.33 | 32.41 | 2.30K |
2023-09-01 | 32.63 | 32.90 | ↑$0.28 (0.85%) | 32.63 | 32.90 | 400 |
2023-08-25 | 32.31 | 32.33 | ↑$0.02 (0.05%) | 32.31 | 32.33 | 1K |
2023-08-18 | 31.88 | 32.26 | ↑$0.38 (1.20%) | 31.88 | 32.26 | 500 |
2023-08-11 | 32.86 | 32.88 | ↑$0.02 (0.06%) | 32.83 | 32.90 | 2.30K |
2023-08-04 | 33.14 | 32.98 | ↓$0.16 (-0.50%) | 32.93 | 33.14 | 600 |
2023-07-28 | 33.41 | 33.41 | ↑$0.00 (0.00%) | 33.41 | 33.41 | 100 |
2023-07-21 | 33.21 | 33.21 | ↑$0.00 (0.00%) | 33.21 | 33.21 | 100 |
2023-07-14 | 33.21 | 32.78 | ↓$0.43 (-1.28%) | 32.60 | 33.21 | 4.30K |
2023-07-13 | 32.40 | 32.90 | ↑$0.50 (1.55%) | 32.40 | 32.98 | 1.45K |
2023-07-07 | 32.41 | 32.21 | ↓$0.20 (-0.62%) | 32.21 | 32.41 | 700 |
2023-06-30 | 32.61 | 32.54 | ↓$0.07 (-0.20%) | 32.54 | 32.61 | 264 |
2023-06-23 | 31.77 | 31.77 | ↑$0.00 (0.00%) | 31.77 | 31.77 | 100 |
2023-06-16 | 32.30 | 32.32 | ↑$0.02 (0.05%) | 32.26 | 32.38 | 3K |
2023-06-09 | 32.07 | 32.09 | ↑$0.02 (0.07%) | 32.05 | 32.15 | 2K |
2023-06-02 | 31.57 | 31.79 | ↑$0.22 (0.71%) | 31.57 | 31.79 | 1K |
2023-05-26 | 31.19 | 31.32 | ↑$0.13 (0.42%) | 31.19 | 31.32 | 2.10K |
2023-05-19 | 31.33 | 31.42 | ↑$0.09 (0.29%) | 31.33 | 31.42 | 300 |
2023-05-12 | 31.04 | 30.83 | ↓$0.21 (-0.68%) | 30.83 | 31.04 | 3.50K |
2023-05-05 | 31.26 | 31.31 | ↑$0.05 (0.15%) | 31.26 | 31.39 | 1.70K |
2023-04-28 | 31.50 | 31.50 | ↑$0.00 (0.00%) | 31.50 | 31.50 | 200 |
2023-04-21 | 31.44 | 31.47 | ↑$0.03 (0.10%) | 31.44 | 31.49 | 1K |
2023-04-14 | 31.72 | 31.45 | ↓$0.27 (-0.84%) | 31.45 | 31.72 | 200 |
2023-04-10 | 31.34 | 31.32 | ↓$0.02 (-0.06%) | 31.30 | 31.34 | 2.85K |
2023-04-06 | 31.23 | 31.27 | ↑$0.04 (0.11%) | 31.23 | 31.27 | 5K |
2023-03-31 | 31.35 | 31.48 | ↑$0.13 (0.40%) | 31.35 | 31.48 | 700 |
Create an account or log in to view more rows.
$FFSG search and destroy bears!!
$FFSG pumped for what this week will bring
$FFSG search and destroy bears!!
$FFSG cover that shit
$FFSG what V recovery or fake pump
$FFSG take what we can get
$FFSG Exciting times ahead people.
$FFSG love this stock!!!!
$FFSG buy the dip were blasting off
$FFSG whats the target for Friday close?