Future Fund Long short ETF (FFLS)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.85419300464 | 23.73 | 24.17 | 23.73 | 2681 | 23.94297703 | SP |
| 4 | 0.99 | 4.27092320966 | 23.18 | 24.26 | 22.81 | 2514 | 23.55971755 | SP |
| 12 | 0.17 | 0.708333333333 | 24 | 24.32 | 22.81 | 3465 | 23.66514351 | SP |
| 26 | 2.6547 | 12.3386613247 | 21.5153 | 24.32 | 21.36 | 4902 | 22.90826229 | SP |
| 52 | 3.7797 | 18.5367552218 | 20.3903 | 24.32 | 20.3903 | 8825 | 22.9448153 | SP |
| 156 | 4.17 | 20.85 | 20 | 24.32 | 18.3165 | 6078 | 22.58844392 | SP |
| 260 | 4.17 | 20.85 | 20 | 24.32 | 18.3165 | 6078 | 22.58844392 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738884600 | 24.17 | 0.1 | 0.42 | 24.21 | 24.2108 | 24.17 | 18517 |
| 1738798200 | 24.07 | 0.01 | 0.04 | 23.894 | 24.095 | 23.894 | 3122 |
| 1738711800 | 24.06 | 0.26 | 1.09 | 23.97 | 24.06 | 23.97 | 3151 |
| 1738625400 | 23.8 | -0.05 | -0.21 | 23.74 | 23.8396 | 23.74 | 3167 |
| 1738366200 | 23.85 | -0.05 | -0.21 | 24.01 | 24.01 | 23.82 | 3241 |
| 1738279800 | 23.9 | 0.13 | 0.54 | 23.73 | 23.9 | 23.73 | 925 |
| 1738193400 | 23.772 | -0.22 | -0.91 | 24.26 | 24.26 | 23.772 | 1110 |
| 1738107000 | 23.991 | 0.39 | 1.66 | 23.58 | 23.991 | 23.58 | 752 |
| 1738020600 | 23.6 | -0.16 | -0.67 | 23.57 | 23.6601 | 23.5473 | 1409 |
| 1737761400 | 23.76 | 0.15 | 0.64 | 23.83 | 23.83 | 23.74 | 4463 |
| 1737675000 | 23.61 | 0 | 0.00 | 23.61 | 23.61 | 23.61 | 0 |
| 1737588600 | 23.61 | 0.18 | 0.77 | 23.7003 | 23.7003 | 23.6 | 2699 |
| 1737502200 | 23.43 | 0.11 | 0.47 | 23.43 | 23.47 | 23.43 | 3276 |
| 1737156600 | 23.32 | 0.07 | 0.28 | 23.37 | 23.37 | 23.32 | 2216 |
| 1737070200 | 23.2538 | 0.14 | 0.62 | 23.25 | 23.31 | 23.25 | 1693 |
| 1736983800 | 23.11 | 0.14 | 0.61 | 22.81 | 23.17 | 22.81 | 6671 |
| 1736897400 | 22.97 | -0.06 | -0.28 | 23.37 | 23.37 | 22.9356 | 606 |
| 1736811000 | 23.0334 | -0.11 | -0.46 | 23.08 | 23.08 | 23.0184 | 821 |
| 1736551800 | 23.14 | -0.23 | -0.98 | 23.18 | 23.22 | 23.09 | 3623 |
| 1736379000 | 23.37 | -0.03 | -0.13 | 23.28 | 23.4 | 23.28 | 4252 |
| 1736292600 | 23.4 | -0.08 | -0.34 | 23.54 | 23.54 | 23.39 | 4441 |
| 1736206200 | 23.48 | 0.19 | 0.82 | 23.48 | 23.51 | 23.441 | 3095 |
| 1735947000 | 23.29 | 0.22 | 0.95 | 23.22 | 23.29 | 23.22 | 780 |
| 1735860600 | 23.07 | 0.05 | 0.22 | 23.12 | 23.12 | 23.01 | 2074 |
| 1735687800 | 23.02 | -0.01 | -0.04 | 23.29 | 23.29 | 23 | 1698 |
| 1735601400 | 23.0287 | -0.03 | -0.14 | 22.84 | 23.0303 | 22.84 | 736 |
| 1735342200 | 23.06 | -0.09 | -0.39 | 22.95 | 23.07 | 22.95 | 3247 |
| 1735255800 | 23.15 | -0.76 | -3.17 | 23.15 | 23.21 | 23.15 | 5705 |
| 1735077840 | 23.9085 | 0.05 | 0.20 | 23.9 | 23.9085 | 23.8923 | 748 |
| 1734996600 | 23.8617 | 0.21 | 0.90 | 23.845 | 23.88 | 23.845 | 4302 |
| 1734737400 | 23.65 | 0.16 | 0.68 | 23.6901 | 23.7238 | 23.65 | 1168 |
| 1734651000 | 23.49 | -0.24 | -1.00 | 23.73 | 23.73 | 23.49 | 5392 |
| 1734564600 | 23.7263 | -0.37 | -1.55 | 23.96 | 23.96 | 23.65 | 2219 |
| 1734478200 | 24.1 | 0.03 | 0.11 | 24.1 | 24.13 | 24.05 | 3878 |
| 1734391800 | 24.0733 | 0.09 | 0.37 | 24.06 | 24.09 | 24.05 | 1882 |
| 1734132600 | 23.984 | -0.23 | -0.93 | 24.16 | 24.16 | 23.98 | 5686 |
| 1734046200 | 24.21 | -0.07 | -0.29 | 24.27 | 24.32 | 24.21 | 3847 |
| 1733959800 | 24.28 | 0.1 | 0.41 | 24.33 | 24.33 | 24.26 | 1549 |
| 1733873400 | 24.18 | 0.02 | 0.08 | 24.29 | 24.3 | 24.09 | 1622 |
| 1733787000 | 24.16 | 0.13 | 0.54 | 23.99 | 24.16 | 23.99 | 2318 |
| 1733527800 | 24.0304 | -0.06 | -0.25 | 24.02 | 24.05 | 24.02 | 7537 |
| 1733441400 | 24.09 | -0.12 | -0.50 | 24.13 | 24.13 | 24.0426 | 3782 |
| 1733355000 | 24.21 | 0.31 | 1.30 | 24.19 | 24.21 | 24.14 | 2253 |
| 1733268600 | 23.9 | 0 | 0.00 | 23.9 | 23.91 | 23.84 | 2990 |
| 1733182200 | 23.9 | 0.08 | 0.34 | 23.8091 | 23.9 | 23.8091 | 2395 |
| 1732917840 | 23.8187 | 0.03 | 0.12 | 23.82 | 23.82 | 23.8187 | 391 |
| 1732750200 | 23.79 | -0.14 | -0.57 | 23.88 | 23.88 | 23.72 | 5248 |
| 1732663800 | 23.9265 | 0.04 | 0.17 | 23.88 | 23.95 | 23.88 | 1020 |
| 1732577400 | 23.8867 | -0 | -0.01 | 24 | 24 | 23.8649 | 2390 |
| 1732318200 | 23.89 | 0 | 0.00 | 24.15 | 24.15 | 23.86 | 2771 |
| 1732231800 | 23.89 | 0.22 | 0.92 | 23.67 | 23.91 | 23.67 | 3720 |
| 1732145400 | 23.672 | 0.11 | 0.48 | 23.54 | 23.69 | 23.54 | 21474 |
| 1732059000 | 23.56 | 0.2 | 0.86 | 23.46 | 23.64 | 23.45 | 12179 |
| 1731972600 | 23.36 | -0.11 | -0.47 | 23.35 | 23.41 | 23.35 | 9347 |
| 1731713400 | 23.47 | -0.38 | -1.59 | 23.48 | 23.48 | 23.39 | 2582 |
| 1731627000 | 23.85 | -0.04 | -0.18 | 24.18 | 24.18 | 23.8 | 3623 |
| 1731540600 | 23.8936 | 0.08 | 0.33 | 23.91 | 23.98 | 23.8936 | 7208 |
| 1731454200 | 23.8161 | 0.11 | 0.45 | 23.8 | 23.89 | 23.8 | 3518 |
| 1731367800 | 23.71 | -0.13 | -0.54 | 23.85 | 23.93 | 23.71 | 7605 |
| 1731108600 | 23.8394 | -0.1 | -0.41 | 23.87 | 23.87 | 23.83 | 1302 |
| 1731022200 | 23.938 | 0.23 | 0.96 | 23.86 | 23.97 | 23.86 | 872 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
