Northern Lights Fund Trust IV - FormulaFolios Hedged Growth ETF (FFHG) Historical Stock Data
32.30 ↑0.07 (0.22%)
As of October 6, 2023, 9:42am EST.
Historical Data
In the past 30 trading days, FFHG is up 0.01% a day on average. There have been 14 days where Northern Lights Fund Trust IV - FormulaFolios Hedged Growth ETF closed green and 16 days where FFHG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 32.30 | 32.23 | ↓$0.07 (-0.22%) | 32.23 | 32.34 | 1.70K |
| 2023-09-29 | 32.46 | 32.46 | ↑$0.00 (0.00%) | 32.46 | 32.46 | 1.91K |
| 2023-09-22 | 32.46 | 32.38 | ↓$0.08 (-0.25%) | 32.36 | 32.48 | 5.61K |
| 2023-09-15 | 32.89 | 32.93 | ↑$0.04 (0.13%) | 32.88 | 32.93 | 12.22K |
| 2023-09-08 | 32.88 | 32.91 | ↑$0.03 (0.10%) | 32.86 | 32.92 | 4.68K |
| 2023-09-01 | 33.33 | 33.21 | ↓$0.12 (-0.36%) | 33.21 | 33.41 | 1.70K |
| 2023-08-25 | 32.84 | 32.83 | ↓$0.01 (-0.03%) | 32.83 | 32.84 | 1.19K |
| 2023-08-18 | 32.70 | 32.81 | ↑$0.11 (0.33%) | 32.67 | 32.82 | 1.50K |
| 2023-08-11 | 32.28 | 32.82 | ↑$0.54 (1.67%) | 32.28 | 33.19 | 13.30K |
| 2023-08-04 | 33.44 | 33.34 | ↓$0.10 (-0.30%) | 33.34 | 33.53 | 3.30K |
| 2023-07-28 | 33.67 | 33.65 | ↓$0.02 (-0.06%) | 33.64 | 33.67 | 6.70K |
| 2023-07-21 | 33.54 | 33.49 | ↓$0.05 (-0.15%) | 33.49 | 33.54 | 2.80K |
| 2023-07-14 | 33.31 | 33.17 | ↓$0.14 (-0.42%) | 33.16 | 33.31 | 1.70K |
| 2023-07-07 | 32.78 | 32.74 | ↓$0.05 (-0.14%) | 32.74 | 32.90 | 4.80K |
| 2023-06-30 | 32.90 | 32.94 | ↑$0.04 (0.11%) | 32.78 | 32.94 | 3.56K |
| 2023-06-23 | 32.42 | 32.23 | ↓$0.19 (-0.59%) | 32.12 | 32.42 | 1.90K |
| 2023-06-16 | 32.84 | 32.63 | ↓$0.22 (-0.65%) | 32.53 | 32.84 | 3.10K |
| 2023-06-09 | 32.72 | 32.67 | ↓$0.05 (-0.15%) | 32.62 | 32.72 | 10.20K |
| 2023-06-02 | 32.39 | 32.52 | ↑$0.13 (0.39%) | 32.39 | 32.55 | 5.40K |
| 2023-05-26 | 31.99 | 32.12 | ↑$0.13 (0.41%) | 31.99 | 32.17 | 3.37K |
| 2023-05-19 | 32.17 | 32.14 | ↓$0.03 (-0.09%) | 32.13 | 32.20 | 1K |
| 2023-05-12 | 31.87 | 31.96 | ↑$0.08 (0.27%) | 31.87 | 31.96 | 3.90K |
| 2023-05-05 | 32.11 | 32.14 | ↑$0.03 (0.10%) | 32.11 | 32.20 | 1.90K |
| 2023-04-28 | 32.33 | 32.31 | ↓$0.02 (-0.05%) | 32.30 | 32.33 | 1.70K |
| 2023-04-21 | 32.23 | 32.25 | ↑$0.02 (0.06%) | 32.20 | 32.25 | 2.40K |
| 2023-04-14 | 32.20 | 32.23 | ↑$0.03 (0.09%) | 32.15 | 32.25 | 2.10K |
| 2023-04-06 | 32.11 | 32.08 | ↓$0.03 (-0.09%) | 32.06 | 32.13 | 9.50K |
| 2023-03-31 | 32.19 | 32.26 | ↑$0.07 (0.23%) | 32.18 | 32.26 | 3.10K |
| 2023-03-24 | 31.61 | 31.67 | ↑$0.06 (0.18%) | 31.59 | 31.67 | 4.93K |
| 2023-03-17 | 31.55 | 31.49 | ↓$0.06 (-0.20%) | 31.46 | 31.55 | 1.81K |
Create an account or log in to view more rows.
$FFHG Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$FFHG Bullish AF ??
$FFHG LETS GOOOOOOOO!!!!!!!
$FFHG weak
$FFHG holy fuck
$FFHG love cooking these little bears on here
$FFHG Shorts talk the talk but cant walk the walk
$FFHG Beautiful!! 😀
$FFHG wow
looking like it’s going to be a monster day!
$FFHG Mindset is key