FFSG - FormulaFolios Smart Growth ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202024.5824.9024.3924.9024.905,700
May 26, 202024.4224.6124.4224.4224.427,100
May 22, 202023.6723.7223.6223.7223.724,300
May 21, 202023.8123.9023.7023.7723.7751,700
May 20, 202023.9523.9523.8623.8923.896,700
May 19, 202023.7523.7523.5023.5023.502,700
May 18, 202023.6523.7723.6223.7723.775,500
May 15, 202022.5622.6922.5422.6922.699,200
May 14, 202022.4722.5922.4722.5922.592,600
May 13, 202022.4422.4822.3722.4722.479,000
May 12, 202023.2723.3623.0223.0223.027,900
May 11, 202023.5123.7423.5023.6123.614,100
May 08, 202023.6023.7323.6023.7323.733,500
May 07, 202023.2123.2823.1623.1823.183,700
May 06, 202023.0123.0822.8722.8722.874,000
May 05, 202023.3323.3423.0723.0723.074,600
May 04, 202022.5722.8722.5722.8722.878,800
May 01, 202022.7922.8622.6922.7622.7611,700
Apr 30, 202023.5323.6823.5323.6323.6311,800
Apr 29, 202024.1024.2524.0924.0924.093,700
Apr 28, 202023.6323.6423.3323.3323.336,400
Apr 27, 202022.5423.3022.5423.2323.233,800
Apr 24, 202022.2022.7022.2022.6422.645,000
Apr 23, 202022.5522.5922.4722.4722.474,000
Apr 22, 202022.4522.4722.4122.4122.414,300
Apr 21, 202022.0122.0921.9121.9921.9915,200
Apr 20, 202022.8122.8622.5622.6222.626,200
Apr 17, 202022.8623.0122.8123.0123.016,000
Apr 16, 202022.2122.3522.1422.3522.353,300
Apr 15, 202022.3622.3822.2622.2622.263,600
Apr 14, 202022.6223.0022.6222.9822.9815,200
Apr 13, 202022.5222.5322.3322.5222.528,400
Apr 09, 202022.7423.6922.7322.9222.9219,300
Apr 08, 202021.6822.3321.5422.3222.3211,900
Apr 07, 202021.8422.2821.4821.5821.5816,300
Apr 06, 202021.0921.3620.8621.3621.3615,100
Apr 03, 202020.3820.3819.8519.9919.995,700
Apr 02, 202020.6720.6720.1420.4620.467,600
Apr 01, 202020.4620.5119.9920.1220.1213,100
Mar 31, 202021.4421.4421.0521.1521.1517,900
Mar 30, 202021.1421.5120.7121.5121.5131,000
Mar 27, 202020.9021.4720.8020.8020.8023,300
Mar 26, 202020.7821.4120.4321.4121.4150,000
Mar 25, 202019.7820.9019.7820.2320.2322,400
Mar 24, 202019.3419.7619.3319.7619.7613,900
Mar 23, 202018.5218.6517.8018.0418.0429,700
Mar 20, 202019.8119.8118.6218.6618.6615,500
Mar 19, 202018.6420.2118.5719.3919.3930,600
Mar 18, 202019.4319.4318.3919.2519.2557,300
Mar 17, 202019.6620.4919.2520.4820.48189,800
Mar 16, 202019.4320.6019.3919.4519.45662,700
Mar 13, 202021.9222.0821.2622.0822.08246,600
Mar 12, 202021.1821.4420.5020.5020.50112,100
Mar 11, 202023.8523.8822.7823.1723.1723,200
Mar 10, 202024.3624.4323.3624.4324.4319,300
Mar 09, 202023.8423.8723.4023.7523.7534,800
Mar 06, 202025.1025.4524.8725.4525.453,300
Mar 05, 202025.9225.9325.7225.8825.886,200
Mar 04, 202026.2926.7426.2926.7426.7415,500
Mar 03, 202026.6526.6525.8025.8025.8011,200
Mar 02, 202025.4226.2725.4226.2726.2713,300
Feb 28, 202025.2725.4824.9125.3425.3426,300
Feb 27, 202026.3226.3925.9525.9525.9523,500
Feb 26, 202027.2127.3026.8926.9526.9517,300
Feb 25, 202027.4327.4327.0527.1027.107,200
Feb 24, 202027.2627.9327.2627.8627.8610,600
Feb 21, 202028.6828.7328.5828.6728.6715,000
Feb 20, 202028.5228.9328.5228.9228.929,000
Feb 19, 202029.0129.0728.9128.9128.916,400
Feb 18, 202029.1929.1928.7528.8628.868,400
Feb 14, 202029.0529.0528.8928.9128.918,500
Feb 13, 202028.8429.0328.8429.0329.0315,000
Feb 12, 202028.7229.0328.7228.9828.9817,300
Feb 11, 202028.7528.7828.6628.7428.7412,100
Feb 10, 202028.5328.5828.4928.5728.5711,900
Feb 07, 202028.4628.4928.4028.4128.4115,500
Feb 06, 202028.6328.7428.5928.7028.708,000
Feb 05, 202028.5528.6628.4728.6328.639,400
Feb 04, 202028.3828.4428.3428.3428.3412,900
Feb 03, 202027.8927.9427.8727.9027.905,700
Jan 31, 202027.9727.9727.6827.7427.743,500
Jan 30, 202028.1328.2528.0128.2528.256,800
Jan 29, 202028.3328.3528.2728.2728.279,700
Jan 28, 202028.2128.4128.2028.3528.357,500
Jan 27, 202027.9028.2127.9028.1428.1412,300
Jan 24, 202028.6728.6728.4628.5228.5211,200
Jan 23, 202028.8028.8128.7428.8128.818,000
Jan 22, 202028.7928.8128.7628.8028.8014,200
Jan 21, 202028.8528.8528.7328.7428.745,900
Jan 17, 202028.8728.9128.7628.9028.9016,000
Jan 16, 202028.7928.8728.7928.8728.877,100
Jan 15, 202028.6428.6828.5728.6328.637,300
Jan 14, 202028.5128.5928.5028.5728.5717,800
Jan 13, 202028.5128.5928.5128.5628.567,800
Jan 10, 202028.4328.4628.2928.3328.336,500
Jan 09, 202028.3528.4128.3228.3628.3611,300
Jan 08, 202028.0728.4128.0728.3428.347,200
Jan 07, 202028.2128.2128.1528.1628.163,500
Jan 06, 202027.8928.2827.8928.2728.276,500
Jan 03, 202028.3028.3528.2528.2628.266,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...