Future Fund Active ETF (FFND)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -3.42013214147 | 25.73 | 26.11 | 24.68 | 18901 | 25.23772908 | SP |
| 4 | -1.66 | -6.26178800453 | 26.51 | 27.25 | 24.68 | 13658 | 26.11492253 | SP |
| 12 | -1.79 | -6.71921921922 | 26.64 | 27.25 | 24.68 | 9167 | 26.39428346 | SP |
| 26 | 2.37 | 10.5427046263 | 22.48 | 27.25 | 22.48 | 4884 | 26.18366637 | SP |
| 52 | 2.7 | 12.1896162528 | 22.15 | 27.25 | 20.8683 | 3423 | 25.22236346 | SP |
| 156 | 5.78 | 30.3093864709 | 19.07 | 27.25 | 14.28 | 3181 | 20.49007202 | SP |
| 260 | -0.27 | -1.07484076433 | 25.12 | 27.6 | 14.28 | 5043 | 22.53460318 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 24.85 | -0.12 | -0.48 | 24.92 | 25.0413 | 24.68 | 29708 |
| 1741645800 | 24.97 | -0.7 | -2.74 | 25.17 | 25.2 | 24.86 | 29096 |
| 1741390200 | 25.6724 | 0.05 | 0.20 | 25.63 | 25.6724 | 25.33 | 13831 |
| 1741303800 | 25.62 | -0.44 | -1.69 | 25.87 | 25.87 | 25.59 | 10653 |
| 1741217400 | 26.06 | 0.41 | 1.60 | 25.73 | 26.11 | 25.73 | 11218 |
| 1741131000 | 25.65 | -0.37 | -1.42 | 25.78 | 26.1 | 25.57 | 9123 |
| 1741044600 | 26.0206 | -0.37 | -1.40 | 26.55 | 26.585 | 25.8692 | 6419 |
| 1740785400 | 26.39 | 0.35 | 1.36 | 25.99 | 26.39 | 25.99 | 8700 |
| 1740699000 | 26.0367 | -0.29 | -1.10 | 26.26 | 26.42 | 26.0367 | 5468 |
| 1740612600 | 26.3271 | 0.07 | 0.26 | 26.42 | 26.5 | 26.31 | 6835 |
| 1740526200 | 26.2588 | -0.04 | -0.16 | 26.35 | 26.35 | 26.09 | 6734 |
| 1740439800 | 26.3 | -0.12 | -0.45 | 26.52 | 26.52 | 26.3 | 7970 |
| 1740180600 | 26.42 | -0.58 | -2.14 | 27 | 27 | 26.4102 | 13337 |
| 1740094200 | 26.9966 | -0.16 | -0.60 | 27.09 | 27.09 | 26.95 | 3422 |
| 1740007800 | 27.16 | -0.09 | -0.33 | 27.11 | 27.18 | 27.11 | 4053 |
| 1739921400 | 27.25 | 0.13 | 0.47 | 27.21 | 27.25 | 27.14 | 9087 |
| 1739575800 | 27.1237 | 0.1 | 0.38 | 27.19 | 27.19 | 27.07 | 2132 |
| 1739489400 | 27.02 | 0.2 | 0.75 | 26.86 | 27.0548 | 26.86 | 2440 |
| 1739403000 | 26.82 | -0.02 | -0.07 | 26.51 | 26.82 | 26.51 | 79271 |
| 1739316600 | 26.84 | 0.01 | 0.04 | 26.75 | 26.88 | 26.75 | 7938 |
| 1739230200 | 26.83 | 0.05 | 0.19 | 27 | 27 | 26.82 | 6095 |
| 1738971000 | 26.78 | -0.22 | -0.81 | 27.03 | 27.03 | 26.7101 | 17430 |
| 1738884600 | 27 | 0.07 | 0.26 | 26.81 | 27.05 | 26.81 | 2751 |
| 1738798200 | 26.93 | 0.2 | 0.74 | 26.75 | 26.93 | 26.72 | 9381 |
| 1738711800 | 26.7318 | 0.18 | 0.68 | 26.63 | 26.76 | 26.63 | 5899 |
| 1738625400 | 26.55 | -0.26 | -0.98 | 26.33 | 26.6601 | 26.31 | 15122 |
| 1738366200 | 26.8131 | -0.13 | -0.47 | 27.02 | 27.12 | 26.78 | 9553 |
| 1738279800 | 26.9401 | 0.5 | 1.89 | 26.72 | 27.05 | 26.72 | 10397 |
| 1738193400 | 26.44 | -0.3 | -1.12 | 26.75 | 26.7728 | 26.44 | 3890 |
| 1738107000 | 26.74 | 0.17 | 0.64 | 26.59 | 26.8 | 26.59 | 22104 |
| 1738020600 | 26.5699 | -0.21 | -0.77 | 26.4792 | 26.5699 | 26.4008 | 8384 |
| 1737761400 | 26.775 | 0.17 | 0.62 | 26.79 | 26.87 | 26.75 | 96615 |
| 1737675000 | 26.6095 | 0 | 0.00 | 26.6095 | 26.6095 | 26.6095 | 0 |
| 1737588600 | 26.6095 | 0.12 | 0.44 | 26.63 | 26.65 | 26.59 | 5264 |
| 1737502200 | 26.492 | 0.34 | 1.31 | 26.42 | 26.492 | 26.42 | 172 |
| 1737156600 | 26.1504 | 0.18 | 0.69 | 26.23 | 26.23 | 26.15 | 937 |
| 1737070200 | 25.9701 | 0.01 | 0.05 | 25.9 | 26.13 | 25.9 | 572 |
| 1736983800 | 25.9562 | 0.54 | 2.14 | 25.91 | 26 | 25.91 | 598 |
| 1736897400 | 25.4134 | -0.04 | -0.15 | 25.67 | 25.67 | 25.4134 | 119 |
| 1736811000 | 25.4524 | -0.13 | -0.52 | 25.21 | 25.4524 | 25.21 | 7 |
| 1736551800 | 25.5852 | -0.36 | -1.39 | 25.48 | 25.5852 | 25.48 | 659 |
| 1736379000 | 25.9447 | -0.03 | -0.12 | 25.73 | 25.9447 | 25.73 | 643 |
| 1736292600 | 25.9753 | -0.33 | -1.27 | 26.47 | 26.47 | 25.9753 | 122 |
| 1736206200 | 26.3102 | 0.33 | 1.29 | 26.31 | 26.3102 | 26.29 | 1275 |
| 1735947000 | 25.9758 | 0.59 | 2.31 | 25.854 | 25.9758 | 25.854 | 354 |
| 1735860600 | 25.39 | 0.04 | 0.17 | 25.46 | 25.49 | 25.1901 | 1248 |
| 1735687800 | 25.3467 | -0.18 | -0.69 | 25.56 | 25.56 | 25.3467 | 610 |
| 1735601400 | 25.5225 | -0.22 | -0.85 | 25.48 | 25.6201 | 25.35 | 809 |
| 1735342200 | 25.7413 | -0.4 | -1.52 | 25.73 | 25.7413 | 25.73 | 125 |
| 1735255800 | 26.1378 | 0.01 | 0.04 | 26.03 | 26.1378 | 26.03 | 197 |
| 1735077840 | 26.1268 | 0.25 | 0.96 | 25.95 | 26.1268 | 25.95 | 2349 |
| 1734996600 | 25.8795 | 0.26 | 1.00 | 25.71 | 25.8795 | 25.59 | 756 |
| 1734737400 | 25.6224 | 0.19 | 0.74 | 25.3538 | 25.74 | 25.3538 | 1643 |
| 1734651000 | 25.4347 | -0.15 | -0.57 | 25.6 | 25.6 | 25.35 | 797 |
| 1734564600 | 25.58 | -1.01 | -3.80 | 26.64 | 26.64 | 25.58 | 732 |
| 1734478200 | 26.5908 | -0.04 | -0.14 | 26.53 | 26.63 | 26.53 | 588 |
| 1734391800 | 26.6285 | 0.29 | 1.10 | 26.52 | 26.685 | 26.52 | 1301 |
| 1734132600 | 26.34 | -0.3 | -1.13 | 26.53 | 26.53 | 26.335 | 6452 |
| 1734046200 | 26.642 | -0.14 | -0.53 | 26.75 | 26.75 | 26.642 | 974 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
