Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Formula Folios Smart Growth ETF (NY: FFSG )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 6, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 06, 2023 0 +0.00(+0.00%)
Oct 05, 2023 28.38 28.46 28.38 28.44 23,400 +0.14(+0.49%)
Oct 04, 2023 29.14 29.94 27.95 28.30 72,947 -3.50(-11.02%)
Oct 03, 2023 31.85 31.90 31.74 31.81 2,595 -0.09(-0.27%)
Oct 02, 2023 31.83 31.90 31.83 31.90 905 +0.00(+0.00%)
Sep 29, 2023 31.90 31.90 31.90 31.90 2,756 -0.00(-0.01%)
Sep 28, 2023 31.85 31.90 31.85 31.90 1,548 +0.03(+0.08%)
Sep 27, 2023 31.89 31.89 31.82 31.87 1,898 -0.03(-0.08%)
Sep 26, 2023 31.90 31.90 31.84 31.90 373 +0.13(+0.41%)
Sep 25, 2023 31.69 31.84 31.77 31.77 2,780 +0.00(+0.01%)
Sep 22, 2023 31.88 31.91 31.77 31.77 2,093 -0.08(-0.26%)
Sep 21, 2023 31.97 31.97 31.85 31.85 235 -0.34(-1.06%)
Sep 20, 2023 32.24 32.24 32.17 32.19 1,052 -0.18(-0.56%)
Sep 19, 2023 32.28 32.37 32.21 32.37 877 -0.05(-0.16%)
Sep 18, 2023 32.50 32.50 32.42 32.42 344 -0.01(-0.04%)
Sep 15, 2023 32.38 32.44 32.38 32.44 6,198 -0.26(-0.79%)
Sep 14, 2023 32.70 32.70 32.70 32.70 64 +0.29(+0.89%)
Sep 13, 2023 32.63 32.63 32.30 32.41 921 -0.04(-0.12%)
Sep 12, 2023 32.40 32.45 32.40 32.45 371 -0.04(-0.13%)
Sep 11, 2023 32.50 32.51 32.45 32.49 1,302 +0.09(+0.26%)
Sep 08, 2023 32.40 32.40 32.33 32.40 2,326 -0.01(-0.02%)
Sep 07, 2023 32.35 32.41 32.35 32.41 1,726 -0.09(-0.29%)
Sep 06, 2023 32.40 32.52 32.40 32.50 912 -0.15(-0.45%)
Sep 05, 2023 32.63 32.68 32.61 32.65 552 -0.25(-0.76%)
Sep 01, 2023 32.63 32.90 32.63 32.90 400 +0.04(+0.13%)
Aug 31, 2023 32.98 32.98 32.86 32.86 137 -0.01(-0.03%)
Aug 30, 2023 33.02 33.02 32.87 32.87 1,017 +0.09(+0.28%)
Aug 29, 2023 32.69 32.78 32.69 32.78 2,252 +0.30(+0.91%)
Aug 28, 2023 32.31 32.48 32.31 32.48 373 +0.16(+0.49%)
Aug 25, 2023 32.31 32.33 32.31 32.33 960 +0.11(+0.36%)
Aug 24, 2023 32.21 32.21 32.21 32.21 205 -0.22(-0.67%)
Aug 23, 2023 32.43 32.43 32.43 32.43 42 +0.21(+0.66%)
Aug 22, 2023 32.29 32.29 32.22 32.22 1,114 -0.10(-0.29%)
Aug 21, 2023 32.23 32.31 32.23 32.31 1,188 +0.05(+0.15%)
Aug 18, 2023 31.88 32.26 31.88 32.26 473 +0.02(+0.05%)
Aug 17, 2023 32.22 32.50 32.22 32.25 791 -0.18(-0.54%)
Aug 16, 2023 32.20 32.56 32.20 32.42 13,399 -0.18(-0.54%)
Aug 15, 2023 32.58 32.60 32.57 32.60 1,827 -0.23(-0.70%)
Aug 14, 2023 33.00 33.00 32.78 32.83 2,873 -0.05(-0.14%)
Aug 11, 2023 32.85 32.90 32.83 32.88 2,294 +0.02(+0.05%)
Aug 10, 2023 32.87 32.95 32.82 32.86 1,251 -0.02(-0.07%)
Aug 09, 2023 32.92 32.97 32.88 32.88 2,233 -0.15(-0.44%)
Aug 08, 2023 32.95 33.03 32.87 33.03 2,102 -0.15(-0.46%)
Aug 07, 2023 33.10 33.18 33.10 33.18 401 +0.21(+0.63%)
Aug 04, 2023 33.14 33.14 32.93 32.98 591 -0.11(-0.34%)
Aug 03, 2023 33.09 33.09 33.09 33.09 109 -0.07(-0.20%)
Aug 02, 2023 33.19 33.19 33.10 33.15 953 -0.27(-0.81%)
Aug 01, 2023 33.47 33.47 33.41 33.43 1,176 -0.04(-0.11%)
Jul 31, 2023 33.42 33.47 33.37 33.46 4,742 +0.06(+0.17%)
Jul 28, 2023 33.41 33.41 33.41 33.41 100 +0.21(+0.63%)
Jul 27, 2023 33.14 33.20 33.14 33.20 562 -0.20(-0.60%)
Jul 26, 2023 33.31 33.40 33.31 33.40 659 +0.05(+0.14%)
Jul 25, 2023 33.35 33.40 33.35 33.35 769 +0.06(+0.17%)
Jul 24, 2023 33.32 33.35 33.24 33.29 1,805 +0.08(+0.25%)
Jul 21, 2023 33.21 33.21 33.21 33.21 100 +0.01(+0.03%)
Jul 20, 2023 33.13 33.20 33.12 33.20 851 -0.09(-0.28%)
Jul 19, 2023 33.29 33.30 33.23 33.30 1,420 +0.12(+0.37%)
Jul 18, 2023 33.15 33.17 33.11 33.17 697 +0.21(+0.63%)
Jul 17, 2023 32.90 32.96 32.90 32.96 1,957 +0.18(+0.54%)
Jul 14, 2023 33.21 33.21 32.60 32.78 4,270 -0.12(-0.36%)
Jul 13, 2023 32.40 32.98 32.40 32.90 1,447 +0.26(+0.81%)
Jul 12, 2023 32.01 32.77 32.01 32.64 1,926 -0.02(-0.07%)
Jul 11, 2023 32.66 32.66 32.66 32.66 111 +0.46(+1.43%)
Jul 10, 2023 32.26 32.26 31.95 32.20 2,278 -0.01(-0.03%)
Jul 07, 2023 32.41 32.41 32.21 32.21 715 +0.02(+0.06%)
Jul 06, 2023 32.19 32.19 32.19 32.19 28 -0.20(-0.63%)
Jul 05, 2023 32.50 32.50 32.40 32.40 1,262 -0.20(-0.61%)
Jul 03, 2023 32.63 32.63 32.56 32.60 7,181 +0.05(+0.16%)
Jun 30, 2023 32.61 32.61 32.54 32.54 264 +0.23(+0.72%)
Jun 29, 2023 32.26 32.31 32.22 32.31 2,989 +0.29(+0.91%)
Jun 28, 2023 32.00 32.07 31.99 32.02 1,914 -0.03(-0.09%)
Jun 27, 2023 32.07 32.07 32.00 32.05 11,659 +0.20(+0.63%)
Jun 26, 2023 31.88 31.93 31.85 31.85 3,098 +0.08(+0.24%)
Jun 23, 2023 31.77 31.77 31.77 31.77 100 -0.23(-0.73%)
Jun 22, 2023 32.01 32.04 31.98 32.01 1,875 -0.08(-0.26%)
Jun 21, 2023 32.14 32.14 32.09 32.09 409 -0.08(-0.26%)
Jun 20, 2023 32.15 32.24 32.15 32.17 1,341 -0.14(-0.44%)
Jun 16, 2023 32.30 32.38 32.26 32.32 3,002 -0.03(-0.09%)
Jun 15, 2023 32.36 32.40 32.35 32.35 7,125 +1.18(+3.78%)
May 08, 2023 31.18 31.18 31.14 31.17 544 -0.14(-0.43%)
May 05, 2023 31.26 31.39 31.26 31.31 1,702 +0.43(+1.39%)
May 04, 2023 30.88 30.88 30.88 30.88 107 +0.04(+0.12%)
May 03, 2023 31.15 31.15 30.80 30.84 3,395 -0.33(-1.06%)
May 02, 2023 31.37 31.37 31.16 31.17 2,371 -0.33(-1.05%)
May 01, 2023 31.60 31.60 31.50 31.50 629 +0.00(+0.00%)
Apr 28, 2023 31.50 31.50 31.50 31.50 220 +0.20(+0.64%)
Apr 27, 2023 31.20 31.35 31.16 31.30 785 +0.38(+1.23%)
Apr 26, 2023 31.11 31.11 30.92 30.92 612 -0.18(-0.58%)
Apr 25, 2023 31.38 31.38 31.10 31.10 758 -0.39(-1.24%)
Apr 24, 2023 31.48 31.49 31.48 31.49 254 +0.02(+0.06%)
Apr 21, 2023 31.44 31.49 31.44 31.47 1,009 +0.00(+0.00%)
Apr 20, 2023 31.47 31.47 31.47 31.47 728 -0.10(-0.32%)
Apr 19, 2023 31.57 31.57 31.57 31.57 144 +0.03(+0.10%)
Apr 18, 2023 31.70 31.70 31.53 31.54 789 -0.02(-0.06%)
Apr 17, 2023 31.58 31.60 31.53 31.56 2,837 +0.11(+0.35%)
Apr 14, 2023 31.71 31.71 31.45 31.45 224 -0.09(-0.29%)
Apr 13, 2023 31.55 31.55 31.54 31.54 1,119 +0.23(+0.73%)
Apr 12, 2023 31.31 31.31 31.31 31.31 259 -0.10(-0.32%)
Apr 11, 2023 31.51 31.51 31.41 31.41 1,975 +0.09(+0.29%)
Apr 10, 2023 31.34 31.34 31.30 31.32 2,853 +0.05(+0.18%)
Apr 06, 2023 31.23 31.27 31.23 31.27 5,001 +0.02(+0.06%)
Apr 05, 2023 31.17 31.25 31.17 31.25 1,715 +0.01(+0.03%)
Apr 04, 2023 31.27 31.27 31.19 31.23 2,869 -0.33(-1.06%)
Apr 03, 2023 31.53 31.57 31.53 31.57 2,453 +0.09(+0.28%)
Mar 31, 2023 31.35 31.48 31.35 31.48 717 +0.34(+1.10%)
Mar 30, 2023 31.04 31.14 31.04 31.14 712 +0.12(+0.38%)
Mar 29, 2023 31.02 31.02 31.02 31.02 28 +0.24(+0.79%)
Mar 28, 2023 30.89 30.89 30.70 30.78 4,462 -0.01(-0.04%)
Mar 27, 2023 30.81 30.86 30.79 30.79 1,851 +0.18(+0.60%)
Mar 24, 2023 30.53 30.60 30.53 30.60 1,306 +0.11(+0.35%)
Mar 23, 2023 30.72 30.72 30.26 30.50 3,690 -0.04(-0.14%)
Mar 22, 2023 30.71 30.71 30.54 30.54 2,037 -0.42(-1.35%)
Mar 21, 2023 30.84 30.99 30.84 30.96 1,669 +0.28(+0.92%)
Mar 20, 2023 30.57 30.68 30.57 30.68 1,606 +0.28(+0.91%)
Mar 17, 2023 30.45 30.53 30.33 30.40 680 -0.37(-1.21%)
Mar 16, 2023 30.54 30.77 30.54 30.77 2,000 +0.40(+1.32%)
Mar 15, 2023 30.25 30.44 30.25 30.37 5,717 -0.33(-1.07%)
Mar 14, 2023 30.75 30.75 30.56 30.70 2,630 +0.22(+0.71%)
Mar 13, 2023 30.61 30.61 30.48 30.48 1,774 -0.17(-0.55%)
Mar 10, 2023 31.05 31.05 30.65 30.65 1,617 -0.46(-1.49%)
Mar 09, 2023 31.11 31.11 31.11 31.11 144 -0.42(-1.34%)
Mar 08, 2023 31.66 31.66 31.44 31.54 1,330 -0.02(-0.07%)
Mar 07, 2023 31.97 31.97 31.56 31.56 2,101 -0.34(-1.07%)
Mar 06, 2023 31.82 31.90 31.82 31.90 553 -0.12(-0.39%)
Mar 03, 2023 31.94 32.02 31.78 32.02 1,269 +0.29(+0.91%)
Mar 02, 2023 31.41 31.77 31.41 31.74 8,094 +0.16(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.