FormulaFolios Smart Growth ETF (FFSG) Historical Stock Data

30.63 ↓1.43 (-4.45%)
As of December 30, 2022, 12:10pm EST.

Historical Data

In the past 30 trading days, FFSG is down -0.07% a day on average. There have been 16 days where FormulaFolios Smart Growth ETF closed green and 14 days where FFSG closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2732.0632.06↑$0.00 (0.00%)32.0632.06200
2023-01-2031.1431.52↑$0.38 (1.22%)31.1231.522K
2023-01-1331.7431.80↑$0.06 (0.19%)31.7431.80300
2023-01-0631.1031.19↑$0.10 (0.31%)31.1031.25600
2022-12-3030.6030.72↑$0.12 (0.38%)30.5430.728.40K
2022-12-2330.7030.75↑$0.05 (0.15%)30.6430.75739
2022-12-1630.4930.67↑$0.18 (0.60%)30.4930.674.61K
2022-12-1232.4932.76↑$0.27 (0.84%)32.4932.788.21K
2022-12-0932.6132.49↓$0.12 (-0.37%)32.4932.611.65K
2022-12-0832.5832.68↑$0.10 (0.30%)32.5832.68581
2022-12-0732.5532.51↓$0.04 (-0.11%)32.4432.555.22K
2022-12-0632.9632.58↓$0.38 (-1.16%)32.4532.96482
2022-12-0532.9732.84↓$0.13 (-0.41%)32.7232.971.13K
2022-12-0233.3133.27↓$0.04 (-0.13%)33.2733.31485
2022-12-0133.3733.37↑$0.00 (0.00%)33.3733.3776
2022-11-3033.1033.23↑$0.13 (0.40%)33.1033.231.92K
2022-11-2932.7532.70↓$0.05 (-0.16%)32.7032.75522
2022-11-2832.9532.62↓$0.32 (-0.98%)32.6232.95379
2022-11-2533.0933.14↑$0.04 (0.14%)33.0933.141.59K
2022-11-2333.0433.01↓$0.03 (-0.09%)33.0133.152.76K
2022-11-2232.9032.92↑$0.02 (0.05%)32.8832.921.76K
2022-11-2132.5832.48↓$0.10 (-0.32%)32.4832.581.18K
2022-11-1832.6232.63↑$0.01 (0.02%)32.6232.6914.73K
2022-11-1732.3432.43↑$0.10 (0.30%)32.3432.43881
2022-11-1632.6732.43↓$0.24 (-0.75%)32.4332.714.95K
2022-11-1532.8232.74↓$0.08 (-0.24%)32.7432.82407
2022-11-1432.8632.47↓$0.39 (-1.19%)32.4732.861.70K
2022-11-1132.7532.71↓$0.04 (-0.12%)32.7132.75370
2022-11-1032.4532.47↑$0.02 (0.06%)32.2532.473.34K
2022-11-0931.6231.34↓$0.28 (-0.89%)31.3431.62769
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

glaglewd

$FFSG I'm not afraid.
I'm long
And I'm strong..........

0 Like Report
im_drank

$FFSG hows short doing? Keep short pls
we need your money.

0 Like Report