Northern Lights Fund Trust IV - FormulaFolios Hedged Growth ETF (FFHG) Historical Stock Data

32.33 ↑0.00 (0.00%)

As of January 19, 2023, 9:30am EST.

Historical Data

In the past 30 trading days, FFHG is up 0.31% a day on average. There have been 19 days where Northern Lights Fund Trust IV - FormulaFolios Hedged Growth ETF closed green and 11 days where FFHG closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-20	32.08	32.33	↑$0.25 (0.78%)	32.08	32.33	4.60K
2023-01-18	32.21	32.15	↓$0.06 (-0.19%)	32.15	32.26	8.76K
2023-01-13	32.40	32.52	↑$0.12 (0.38%)	32.40	32.52	200
2023-01-06	31.64	32.06	↑$0.42 (1.33%)	31.64	32.07	4.65K
2023-01-05	31.55	31.60	↑$0.05 (0.16%)	31.53	31.61	2.34K
2022-12-30	31.52	31.59	↑$0.07 (0.23%)	31.50	31.59	9.80K
2022-12-27	31.59	31.59	↑$0.00 (0.00%)	31.54	31.67	10.49K
2022-12-23	31.51	31.66	↑$0.15 (0.48%)	31.45	31.66	28.10K
2022-12-16	31.49	31.55	↑$0.06 (0.19%)	31.47	31.61	3.83K
2022-12-09	32.16	32.04	↓$0.12 (-0.38%)	32.04	32.20	7.10K
2022-12-02	32.46	32.71	↑$0.25 (0.76%)	32.46	32.80	46.56K
2022-03-25	34.83	34.93	↑$0.10 (0.29%)	34.78	35.00	2.90K
2022-03-04	34.12	34.27	↑$0.15 (0.43%)	34.12	34.27	868
2022-02-04	34.38	34.56	↑$0.18 (0.52%)	34.31	34.56	0.90K
2022-01-31	34.51	34.44	↓$0.07 (-0.20%)	34.51	34.51	2.75K
2022-01-06	37.02	36.95	↓$0.07 (-0.19%)	36.75	37.11	9.19K
2021-12-15	35.92	36.56	↑$0.64 (1.78%)	36.07	36.56	3.35K
2021-12-14	36.15	36.10	↓$0.05 (-0.14%)	36.07	36.17	1.49K
2021-08-06	35.80	35.73	↓$0.06 (-0.18%)	35.72	35.85	2.10K
2021-08-05	35.02	35.59	↑$0.57 (1.63%)	35.02	35.59	1.10K
2021-08-04	35.29	35.24	↓$0.05 (-0.14%)	35.23	35.33	10.90K
2021-08-03	35.29	35.67	↑$0.38 (1.07%)	35.29	35.67	2.70K
2021-08-02	35.54	35.45	↓$0.09 (-0.25%)	35.35	35.54	1.80K
2021-07-30	35.63	35.60	↓$0.02 (-0.07%)	35.51	35.63	1.60K
2021-07-29	35.76	35.57	↓$0.19 (-0.53%)	35.49	35.76	2.10K
2021-07-28	35.30	35.30	↑$0.00 (0.00%)	35.15	35.42	5.40K
2021-07-27	35.04	35.25	↑$0.21 (0.60%)	34.97	35.27	18.30K
2021-07-26	35.34	35.23	↓$0.11 (-0.30%)	35.14	35.34	11K
2021-07-23	34.97	35.31	↑$0.34 (0.98%)	34.97	35.32	2.50K
2021-07-22	34.90	34.95	↑$0.05 (0.15%)	34.87	35.03	4.70K