MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFLS — The Future Fund Long/Short ETF
NYSE ArcaThe Future Fund Long/Short ETF
$23.44
+0.08(+0.34%)
- O
- 23.44
- H
- 23.44
- L
- 23.44
- V
- 1.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$23.44
Period Return+1.6%
Period High$26.04
Period Low$21.43
Avg Daily Volume5.4K
Total Trading Days365
FFLS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $23.44 | $23.44 | $23.44 | $23.44 | +$0.08 | +0.34% | 1,099 | $23.44 | $23.44 $23.44 |
| Oct 1, 2026 | $23.37 | $23.37 | $23.33 | $23.36 | $-0.00 | -0.01% | 3,567 | $23.36 | $23.33 $23.37 |
| Sep 30, 2026 | $23.38 | $23.42 | $23.36 | $23.36 | $-0.02 | -0.10% | 1,520 | $23.39 | $23.36 $23.42 |
| Sep 29, 2026 | $23.37 | $23.41 | $23.37 | $23.39 | +$0.11 | +0.45% | 2,172 | $23.39 | $23.37 $23.41 |
| Sep 28, 2026 | $23.34 | $23.34 | $23.25 | $23.28 | $-0.04 | -0.16% | 4,124 | $23.30 | $23.25 $23.34 |
| Sep 25, 2026 | $23.42 | $23.42 | $23.29 | $23.32 | $-0.12 | -0.53% | 7,224 | $23.33 | $23.29 $23.42 |
| Sep 24, 2026 | $23.30 | $23.44 | $23.30 | $23.44 | +$0.23 | +1.01% | 16,586 | $23.40 | $23.30 $23.44 |
| Sep 23, 2026 | $23.22 | $23.27 | $23.21 | $23.21 | $-0.20 | -0.87% | 5,296 | $23.25 | $23.21 $23.27 |
| Sep 22, 2026 | $23.39 | $23.46 | $23.35 | $23.41 | +$0.03 | +0.13% | 18,205 | $23.41 | $23.35 $23.46 |
| Sep 21, 2026 | $23.20 | $23.41 | $23.20 | $23.38 | +$0.25 | +1.09% | 3,583 | $23.35 | $23.20 $23.41 |
| Sep 18, 2026 | $23.18 | $23.19 | $23.13 | $23.13 | +$0.06 | +0.25% | 3,310 | $23.18 | $23.13 $23.19 |
| Sep 17, 2026 | $23.10 | $23.12 | $23.03 | $23.07 | +$0.15 | +0.67% | 7,264 | $23.10 | $23.03 $23.12 |
| Sep 16, 2026 | $22.90 | $22.92 | $22.84 | $22.92 | +$0.17 | +0.76% | 5,507 | $22.88 | $22.84 $22.92 |
| Sep 15, 2026 | $22.74 | $22.77 | $22.74 | $22.74 | $-0.05 | -0.20% | 1,510 | $22.75 | $22.74 $22.77 |
| Sep 14, 2026 | $22.76 | $22.84 | $22.76 | $22.79 | $-0.21 | -0.91% | 2,244 | $22.82 | $22.76 $22.84 |
| Sep 11, 2026 | $23.02 | $23.02 | $22.95 | $23.00 | +$0.08 | +0.34% | 1,842 | $23.01 | $22.95 $23.02 |
| Sep 10, 2026 | $22.81 | $22.94 | $22.81 | $22.92 | $-0.01 | -0.04% | 1,168 | $22.92 | $22.81 $22.94 |
| Sep 9, 2026 | $22.93 | $22.97 | $22.92 | $22.93 | $-0.18 | -0.78% | 7,110 | $22.94 | $22.92 $22.97 |
| Sep 8, 2026 | $23.04 | $23.17 | $23.04 | $23.11 | +$0.10 | +0.44% | 7,091 | $23.12 | $23.04 $23.17 |
| Sep 4, 2026 | $22.95 | $23.01 | $22.95 | $23.01 | +$0.08 | +0.35% | 7,067 | $23.00 | $22.95 $23.01 |
| Sep 3, 2026 | $22.82 | $22.93 | $22.82 | $22.93 | +$0.07 | +0.31% | 14,860 | $22.90 | $22.82 $22.93 |
| Sep 2, 2026 | $22.89 | $22.91 | $22.81 | $22.86 | +$0.01 | +0.04% | 14,836 | $22.85 | $22.81 $22.91 |
| Sep 1, 2026 | $22.95 | $22.95 | $22.78 | $22.85 | $-0.16 | -0.68% | 11,571 | $22.84 | $22.78 $22.95 |
| Aug 31, 2026 | $22.94 | $23.02 | $22.92 | $23.01 | $-0.17 | -0.75% | 7,637 | $22.98 | $22.92 $23.02 |
| Aug 28, 2026 | $23.40 | $23.40 | $23.17 | $23.18 | $-0.24 | -1.03% | 7,108 | $23.24 | $23.17 $23.40 |
| Aug 27, 2026 | $23.34 | $23.42 | $23.30 | $23.42 | $-0.07 | -0.28% | 12,205 | $23.39 | $23.30 $23.42 |
| Aug 26, 2026 | $23.49 | $23.50 | $23.41 | $23.49 | +$0.10 | +0.43% | 10,345 | $23.48 | $23.41 $23.50 |
| Aug 25, 2026 | $23.39 | $23.39 | $23.38 | $23.38 | +$0.09 | +0.38% | 4,634 | $23.39 | $23.38 $23.39 |
| Aug 24, 2026 | $23.25 | $23.32 | $23.25 | $23.30 | $-0.29 | -1.23% | 2,717 | $23.30 | $23.25 $23.32 |
| Aug 21, 2026 | $23.50 | $23.60 | $23.50 | $23.59 | $-0.00 | -0.02% | 15,462 | $23.53 | $23.50 $23.60 |