Future Fund Active ETF (FFND)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 0.514138817481 | 23.34 | 23.75 | 23.2101 | 1279 | 23.56066209 | SP |
| 4 | 0.61 | 2.66958424508 | 22.85 | 23.75 | 22.7838 | 1019 | 23.39985116 | SP |
| 12 | 1.08 | 4.82573726542 | 22.38 | 23.75 | 20.99 | 1681 | 22.3503307 | SP |
| 26 | 2.81 | 13.607748184 | 20.65 | 23.75 | 19.8099 | 2303 | 21.59520366 | SP |
| 52 | 4.91 | 26.4690026954 | 18.55 | 23.75 | 17.0155 | 2045 | 20.47833224 | SP |
| 156 | -1.66 | -6.60828025478 | 25.12 | 27.6 | 14.28 | 5206 | 21.97101714 | SP |
| 260 | -1.66 | -6.60828025478 | 25.12 | 27.6 | 14.28 | 5206 | 21.97101714 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1719527400 | 23.61 | 0.04 | 0.18 | 23.54 | 23.61 | 23.49 | 4923 |
| 1719441000 | 23.567 | 0.17 | 0.74 | 23.51 | 23.567 | 23.51 | 525 |
| 1719354600 | 23.393 | 0.18 | 0.79 | 23.28 | 23.393 | 23.28 | 235 |
| 1719268200 | 23.2101 | -0.16 | -0.66 | 23.35 | 23.35 | 23.2101 | 434 |
| 1719009000 | 23.3654 | 0.04 | 0.18 | 23.34 | 23.3654 | 23.28 | 280 |
| 1718922600 | 23.3235 | -0.2 | -0.85 | 23.54 | 23.568 | 23.3235 | 3712 |
| 1718749800 | 23.5236 | 0.14 | 0.60 | 23.4 | 23.5236 | 23.4 | 262 |
| 1718663400 | 23.3825 | 0.14 | 0.60 | 23.21 | 23.4101 | 23.21 | 325 |
| 1718404200 | 23.2422 | -0.19 | -0.79 | 23.31 | 23.31 | 23.21 | 1826 |
| 1718317800 | 23.4276 | -0.09 | -0.40 | 23.41 | 23.4276 | 23.2401 | 1241 |
| 1718231400 | 23.521 | 0.24 | 1.01 | 23.3 | 23.53 | 23.3 | 754 |
| 1718145000 | 23.2853 | -0.04 | -0.19 | 23.25 | 23.2853 | 23.11 | 2091 |
| 1718058600 | 23.329 | 0.03 | 0.12 | 23.34 | 23.3495 | 23.329 | 923 |
| 1717799400 | 23.3014 | -0.12 | -0.52 | 23.34 | 23.3901 | 23.3014 | 152 |
| 1717713000 | 23.4236 | 0.19 | 0.84 | 23.25 | 23.4236 | 23.25 | 795 |
| 1717626600 | 23.2288 | 0.45 | 1.95 | 22.79 | 23.2288 | 22.79 | 423 |
| 1717540200 | 22.7838 | -0.12 | -0.52 | 22.7838 | 22.7838 | 22.7838 | 27 |
| 1717453800 | 22.9037 | 0.01 | 0.04 | 22.88 | 22.9037 | 22.88 | 369 |
| 1717194600 | 22.8942 | 0.12 | 0.51 | 22.85 | 22.8942 | 22.85 | 73 |
| 1717108200 | 22.7776 | -0.27 | -1.17 | 22.61 | 22.87 | 22.49 | 1344 |
| 1717021800 | 23.0462 | -0.18 | -0.79 | 22.97 | 23.0462 | 22.97 | 40 |
| 1716935400 | 23.23 | 0.03 | 0.11 | 23.23 | 23.23 | 23.23 | 46 |
| 1716589800 | 23.2047 | 0.29 | 1.29 | 22.88 | 23.2047 | 22.88 | 329 |
| 1716503400 | 22.91 | -0.2 | -0.87 | 23.21 | 23.21 | 22.91 | 1132 |
| 1716417000 | 23.1107 | -0.12 | -0.51 | 23.17 | 23.2036 | 23.1107 | 525 |
| 1716330600 | 23.23 | 0.01 | 0.05 | 23.11 | 23.2401 | 23.11 | 901 |
| 1716244200 | 23.2179 | 0.17 | 0.76 | 23.06 | 23.2179 | 23.06 | 292 |
| 1715985000 | 23.0433 | 0.06 | 0.27 | 22.63 | 23.0433 | 22.63 | 154 |
| 1715898600 | 22.982 | -0.08 | -0.33 | 22.34 | 23.0585 | 22.34 | 1545 |
| 1715812200 | 23.0573 | 0.26 | 1.12 | 22.9 | 23.0573 | 22.85 | 2148 |
| 1715725800 | 22.802 | 0.31 | 1.39 | 22.57 | 22.802 | 22.57 | 939 |
| 1715639400 | 22.4895 | 0.06 | 0.28 | 22.53 | 22.53 | 22.41 | 1704 |
| 1715380200 | 22.4259 | -0.1 | -0.42 | 22.58 | 22.58 | 22.3866 | 189 |
| 1715293800 | 22.5209 | 0.01 | 0.05 | 22.42 | 22.5209 | 22.42 | 665 |
| 1715207400 | 22.5097 | -0.11 | -0.49 | 22.34 | 22.5097 | 22.34 | 215 |
| 1715121000 | 22.6215 | -0.08 | -0.36 | 22.6215 | 22.6215 | 22.6215 | 1 |
| 1715034600 | 22.7036 | 0.41 | 1.82 | 22.4 | 22.7036 | 22.4 | 1122 |
| 1714775400 | 22.2985 | 0.27 | 1.21 | 22.2591 | 22.2985 | 22.2591 | 743 |
| 1714689000 | 22.0319 | 0.15 | 0.68 | 22.03 | 22.0319 | 22.03 | 1892 |
| 1714602600 | 21.883 | 0.05 | 0.21 | 21.73 | 21.883 | 21.73 | 21369 |
| 1714516200 | 21.8365 | -0.4 | -1.79 | 22.18 | 22.18 | 21.8365 | 4129 |
| 1714429800 | 22.2341 | 0.06 | 0.27 | 22.27 | 22.285 | 22.16 | 5389 |
| 1714170600 | 22.1751 | 0.5 | 2.33 | 21.65 | 22.1751 | 21.65 | 2033 |
| 1714084200 | 21.6704 | 0.02 | 0.09 | 21.28 | 21.6922 | 21.28 | 10032 |
| 1713997800 | 21.6505 | -0.04 | -0.19 | 21.77 | 21.9 | 21.64 | 1031 |
| 1713911400 | 21.6927 | 0.38 | 1.80 | 21.425 | 21.73 | 21.425 | 596 |
| 1713825000 | 21.3086 | 0.19 | 0.91 | 21.1101 | 21.42 | 21.1101 | 664 |
| 1713565800 | 21.1161 | -0.39 | -1.81 | 21.42 | 21.42 | 20.99 | 2144 |
| 1713479400 | 21.506 | -0.11 | -0.50 | 21.56 | 21.56 | 21.48 | 760 |
| 1713393000 | 21.6147 | -0.17 | -0.78 | 21.72 | 21.72 | 21.59 | 502 |
| 1713306600 | 21.7836 | 0.06 | 0.26 | 21.6 | 21.7836 | 21.6 | 3400 |
| 1713220200 | 21.7264 | -0.46 | -2.09 | 22.24 | 22.24 | 21.7264 | 1108 |
| 1712961000 | 22.19 | -0.49 | -2.14 | 22.2 | 22.2224 | 22.12 | 2381 |
| 1712874600 | 22.6754 | 0.14 | 0.60 | 22.63 | 22.715 | 22.63 | 1787 |
| 1712788200 | 22.5398 | -0.14 | -0.63 | 22.44 | 22.5398 | 22.42 | 366 |
| 1712701800 | 22.6822 | 0.07 | 0.30 | 22.7 | 22.7 | 22.48 | 381 |
| 1712615400 | 22.6145 | 0 | 0.01 | 22.61 | 22.6603 | 22.5603 | 3527 |
| 1712356200 | 22.6117 | 0.26 | 1.18 | 22.38 | 22.6117 | 22.38 | 589 |
| 1712269800 | 22.3474 | -0.35 | -1.55 | 22.79 | 22.79 | 22.3474 | 383 |
| 1712183400 | 22.6983 | 0.02 | 0.08 | 22.7468 | 22.8 | 22.68 | 309 |
| 1712097000 | 22.6804 | -0.25 | -1.10 | 22.8 | 22.8 | 22.5001 | 1562 |
| 1712010600 | 22.9334 | 0.05 | 0.20 | 22.92 | 23.04 | 22.85 | 2334 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
