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