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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	32.06	32.06	↑$0.00 (0.00%)	32.06	32.06	200
2023-01-20	31.14	31.52	↑$0.38 (1.22%)	31.12	31.52	2K
2023-01-13	31.74	31.80	↑$0.06 (0.19%)	31.74	31.80	300
2023-01-06	31.10	31.19	↑$0.10 (0.31%)	31.10	31.25	600
2022-12-30	30.60	30.72	↑$0.12 (0.38%)	30.54	30.72	8.40K
2022-12-23	30.70	30.75	↑$0.05 (0.15%)	30.64	30.75	739
2022-12-16	30.49	30.67	↑$0.18 (0.60%)	30.49	30.67	4.61K
2022-12-12	32.49	32.76	↑$0.27 (0.84%)	32.49	32.78	8.21K
2022-12-09	32.61	32.49	↓$0.12 (-0.37%)	32.49	32.61	1.65K
2022-12-08	32.58	32.68	↑$0.10 (0.30%)	32.58	32.68	581
2022-12-07	32.55	32.51	↓$0.04 (-0.11%)	32.44	32.55	5.22K
2022-12-06	32.96	32.58	↓$0.38 (-1.16%)	32.45	32.96	482
2022-12-05	32.97	32.84	↓$0.13 (-0.41%)	32.72	32.97	1.13K
2022-12-02	33.31	33.27	↓$0.04 (-0.13%)	33.27	33.31	485
2022-12-01	33.37	33.37	↑$0.00 (0.00%)	33.37	33.37	76
2022-11-30	33.10	33.23	↑$0.13 (0.40%)	33.10	33.23	1.92K
2022-11-29	32.75	32.70	↓$0.05 (-0.16%)	32.70	32.75	522
2022-11-28	32.95	32.62	↓$0.32 (-0.98%)	32.62	32.95	379
2022-11-25	33.09	33.14	↑$0.04 (0.14%)	33.09	33.14	1.59K
2022-11-23	33.04	33.01	↓$0.03 (-0.09%)	33.01	33.15	2.76K
2022-11-22	32.90	32.92	↑$0.02 (0.05%)	32.88	32.92	1.76K
2022-11-21	32.58	32.48	↓$0.10 (-0.32%)	32.48	32.58	1.18K
2022-11-18	32.62	32.63	↑$0.01 (0.02%)	32.62	32.69	14.73K
2022-11-17	32.34	32.43	↑$0.10 (0.30%)	32.34	32.43	881
2022-11-16	32.67	32.43	↓$0.24 (-0.75%)	32.43	32.71	4.95K
2022-11-15	32.82	32.74	↓$0.08 (-0.24%)	32.74	32.82	407
2022-11-14	32.86	32.47	↓$0.39 (-1.19%)	32.47	32.86	1.70K
2022-11-11	32.75	32.71	↓$0.04 (-0.12%)	32.71	32.75	370
2022-11-10	32.45	32.47	↑$0.02 (0.06%)	32.25	32.47	3.34K
2022-11-09	31.62	31.34	↓$0.28 (-0.89%)	31.34	31.62	769