Dark

FFHG
Formula Folios Hedged Growth ETF
stock BATS

Inactive

Oct 6, 2023

32.23USD+0.031%(+0.01)1,708

Pre-market

0.00USD-100.000%(-32.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-06	32.3000	32.3403	32.2300	32.2300	+0.031%	1,708	0.000%
2023-10-05	32.3000	32.3000	32.2200	32.2200	0.000%	6,974	+0.031%
2023-10-04	32.2500	32.2875	32.2200	32.2200	+0.031%	3,627	+0.031%
2023-10-03	32.1500	32.4200	32.1500	32.2100	-0.770%	9,209	+0.062%
2023-10-02	32.4500	32.5136	32.4500	32.4600	0.000%	1,828	-0.709%
2023-09-29	32.4600	32.4600	32.4600	32.4600	0.000%	1,906	-0.709%
2023-09-28	32.4600	32.5000	32.4600	32.4600	-0.124%	8,288	-0.709%
2023-09-27	32.4600	32.5022	32.4600	32.5002	0.000%	8,578	-0.831%
2023-09-26	32.5063	32.5111	32.4600	32.5002	+0.371%	3,717	-0.831%
2023-09-25	32.3800	32.4200	32.3800	32.3800	0.000%	3,805	-0.463%
2023-09-22	32.4600	32.4773	32.3600	32.3800	-0.093%	5,608	-0.463%
2023-09-21	32.5000	32.5956	32.4100	32.4100	-0.998%	4,204	-0.555%
2023-09-20	32.9200	32.9200	32.7100	32.7368	-0.403%	3,841	-1.548%
2023-09-19	32.8600	32.8692	32.7600	32.8692	-0.128%	3,460	-1.945%
2023-09-18	32.8800	32.9700	32.8800	32.9113	-0.061%	1,228	-2.070%
2023-09-15	32.8900	32.9315	32.8800	32.9315	-0.577%	12,223	-2.130%
2023-09-14	33.0700	33.1300	33.0600	33.1226	+0.639%	5,290	-2.695%
2023-09-13	32.8400	32.9122	32.8300	32.9122	-0.106%	2,707	-2.073%
2023-09-12	32.9100	32.9900	32.9100	32.9471	-0.081%	2,793	-2.177%
2023-09-11	32.9800	33.0200	32.9300	32.9738	+0.189%	2,779	-2.256%
2023-09-08	32.8800	32.9200	32.8600	32.9117	-0.022%	4,683	-2.071%
2023-09-07	32.8900	32.9189	32.8800	32.9189	-0.125%	5,005	-2.093%
2023-09-06	32.9300	32.9792	32.9300	32.9600	-0.302%	1,801	-2.215%
2023-09-05	33.1700	33.1700	33.0600	33.0600	-0.452%	2,358	-2.511%
2023-09-01	33.3300	33.4100	33.2100	33.2100	-0.060%	1,735	-2.951%
2023-08-31	33.3100	33.3440	33.2300	33.2300	+0.030%	3,900	-3.009%
2023-08-30	33.2400	33.2400	33.2200	33.2200	+0.032%	2,099	-2.980%
2023-08-29	33.0409	33.2093	33.0409	33.2093	+0.751%	4,154	-2.949%
2023-08-28	32.5700	32.9616	32.5300	32.9616	+0.394%	1,852	-2.220%
2023-08-25	32.8410	32.8410	32.8323	32.8323	+0.171%	1,193	-1.834%
2023-08-24	32.8079	32.8079	32.7763	32.7763	-0.519%	455	-1.667%
2023-08-23	32.9000	32.9474	32.9000	32.9474	+0.757%	566	-2.177%
2023-08-22	32.8421	32.8421	32.7000	32.7000	-0.393%	14,102	-1.437%
2023-08-21	32.7100	32.8300	32.7100	32.8290	+0.064%	4,455	-1.825%
2023-08-18	32.7000	32.8231	32.6700	32.8080	+0.029%	1,511	-1.762%
2023-08-17	32.8810	32.8810	32.7300	32.7986	-0.393%	3,033	-1.734%
2023-08-16	32.8700	33.1200	32.8700	32.9279	-0.249%	15,054	-2.119%
2023-08-15	33.1300	33.1300	32.7300	33.0100	-0.323%	10,986	-2.363%
2023-08-14	33.1600	33.1600	33.0701	33.1169	+0.905%	1,750	-2.678%
2023-08-11	32.2800	33.1900	32.2800	32.8200	-0.576%	13,342	-1.798%
2023-08-10	33.2899	33.2899	33.0100	33.0100	-0.154%	3,116	-2.363%
2023-08-09	33.3500	33.3500	33.0200	33.0610	-0.479%	3,705	-2.514%
2023-08-08	33.2800	33.3800	33.2100	33.2200	-0.806%	6,730	-2.980%
2023-08-07	33.4400	33.5199	33.4400	33.4900	+0.450%	923	-3.762%
2023-08-04	33.4400	33.5250	33.3400	33.3400	-0.150%	3,254	-3.329%
2023-08-03	33.3000	33.4500	33.3000	33.3900	-0.150%	3,141	-3.474%
2023-08-02	33.4600	33.4812	33.1100	33.4400	-0.624%	14,942	-3.618%
2023-08-01	33.5800	33.7200	33.5800	33.6500	-0.178%	6,047	-4.220%
2023-07-31	33.7010	33.7100	33.6710	33.7100	+0.178%	2,835	-4.390%
2023-07-28	33.6700	33.6700	33.6400	33.6500	+0.508%	6,731	-4.220%
2023-07-27	33.7700	33.7700	33.4800	33.4800	-0.558%	7,628	-3.734%
2023-07-26	33.6000	33.6679	33.5900	33.6679	+0.164%	7,046	-4.271%
2023-07-25	33.6000	33.6350	33.6000	33.6127	+0.157%	1,872	-4.114%
2023-07-24	33.6000	33.6200	33.5600	33.5600	+0.209%	4,095	-3.963%
2023-07-21	33.5400	33.5401	33.4900	33.4900	-0.060%	2,770	-3.762%
2023-07-20	33.5512	33.5512	33.5000	33.5100	-0.208%	5,684	-3.820%
2023-07-19	33.5300	33.5900	33.5300	33.5800	+0.449%	4,616	-4.020%
2023-07-18	33.1900	33.4600	33.1900	33.4300	+0.481%	1,410	-3.590%
2023-07-17	33.2500	33.3200	33.2500	33.2700	+0.301%	5,215	-3.126%
2023-07-14	33.3100	33.3100	33.1600	33.1700	-0.390%	1,685	-2.834%
2023-07-13	33.2700	33.3799	33.2300	33.3000	+0.452%	7,506	-3.213%
2023-07-12	33.2500	33.2599	33.1500	33.1500	+0.394%	13,475	-2.775%
2023-07-11	32.9500	33.0740	32.8900	33.0200	+0.515%	4,410	-2.392%
2023-07-10	32.8900	32.8900	32.8000	32.8508	+0.353%	17,985	-1.890%
2023-07-07	32.7800	32.8979	32.7352	32.7352	+0.224%	4,816	-1.543%
2023-07-06	32.6700	32.6999	32.6000	32.6619	-0.621%	1,094	-1.322%
2023-07-05	32.8500	32.9941	32.8200	32.8660	-0.225%	3,157	-1.935%
2023-07-03	32.9300	33.0200	32.9200	32.9400	+0.015%	13,800	-2.155%
2023-06-30	32.9000	32.9350	32.6800	32.9350	+0.811%	3,561	-2.141%
2023-06-29	32.6500	32.7900	32.6500	32.6700	+0.379%	3,295	-1.347%
2023-06-28	32.5700	32.6082	32.4001	32.5467	+0.983%	4,729	-0.973%
2023-06-27	32.6400	32.6438	32.0600	32.2300	-0.550%	14,435	0.000%
2023-06-26	32.4400	32.4700	32.4000	32.4081	+0.553%	4,029	-0.550%
2023-06-23	32.4200	32.4200	32.1200	32.2300	-0.892%	1,870	0.000%
2023-06-22	32.6500	32.6500	32.5200	32.5200	+0.090%	1,657	-0.892%
2023-06-21	32.6100	32.6550	32.4907	32.4907	-0.690%	1,074	-0.802%
2023-06-20	32.6750	32.7750	32.6650	32.7166	+0.281%	4,471	-1.487%
2023-06-16	32.8400	32.8400	32.5300	32.6250	-0.449%	3,129	-1.211%
2023-06-15	32.6500	32.8699	32.6500	32.7722	-0.053%	19,470	-1.654%
2023-06-14	32.8400	33.1044	32.3600	32.7896	-0.386%	10,753	-1.707%
2023-06-13	32.9200	32.9726	32.9101	32.9166	+0.403%	22,067	-2.086%
2023-06-12	32.6500	32.7846	32.5920	32.7846	+0.348%	2,799	-1.692%
2023-06-09	32.7200	32.7200	32.6200	32.6709	-0.262%	10,197	-1.350%
2023-06-08	32.6700	32.7568	32.6500	32.7568	+0.174%	2,350	-1.608%
2023-06-07	32.7300	32.7600	32.7000	32.7000	+0.523%	6,087	-1.437%
2023-06-06	32.2500	32.5900	32.2500	32.5300	+0.681%	3,126	-0.922%
2023-06-05	32.3750	32.4100	32.3100	32.3100	-0.629%	7,138	-0.248%
2023-06-02	32.3900	32.5487	32.3900	32.5145	+1.355%	5,448	-0.875%
2023-06-01	31.9200	32.1100	31.9200	32.0798	+0.514%	5,253	+0.468%
2023-05-31	31.8740	31.9156	31.7050	31.9156	-0.454%	3,848	+0.985%
2023-05-30	32.0500	32.1100	32.0500	32.0610	-0.187%	6,002	+0.527%
2023-05-26	31.9900	32.1700	31.9900	32.1210	+0.724%	3,367	+0.339%
2023-05-25	31.9100	31.9900	31.8800	31.8900	+0.031%	2,808	+1.066%
2023-05-24	31.8800	31.9300	31.8800	31.8800	-0.530%	4,396	+1.098%
2023-05-23	32.2100	32.2100	32.0500	32.0500	-0.404%	4,455	+0.562%
2023-05-22	32.2100	32.2400	32.1800	32.1800	+0.124%	2,506	+0.155%
2023-05-19	32.1700	32.1948	32.1300	32.1400	-0.279%	985	+0.280%
2023-05-18	32.1500	32.2300	32.1400	32.2300	+0.311%	1,570	0.000%
2023-05-17	32.0800	32.1300	32.0800	32.1300	+0.753%	4,222	+0.311%
2023-05-16	31.9100	31.9400	31.8800	31.8900	-0.654%	5,761	+1.066%
2023-05-15	32.0300	32.1200	32.0300	32.1000	+0.454%	9,535	+0.405%
2023-05-12	31.8700	31.9549	31.8700	31.9549	-0.111%	3,926	+0.861%
2023-05-11	31.9303	32.0222	31.9303	31.9905	-0.273%	5,298	+0.749%
2023-05-10	32.0000	32.0781	32.0000	32.0781	+0.168%	2,283	+0.474%
2023-05-09	31.9500	32.0500	31.9500	32.0243	+0.674%	1,083	+0.642%
2023-05-08	32.1134	32.1134	31.8000	31.8100	-1.030%	6,037	+1.320%
2023-05-05	32.1100	32.2000	32.1100	32.1412	+1.045%	1,924	+0.276%
2023-05-04	31.7700	31.8100	31.7700	31.8089	-0.588%	1,566	+1.324%
2023-05-03	32.1833	32.1833	31.9971	31.9971	-0.198%	6,627	+0.728%
2023-05-02	31.9503	32.1000	31.9100	32.0607	-0.689%	1,856	+0.528%
2023-05-01	32.2800	32.3199	32.2400	32.2830	-0.084%	1,306	-0.164%
2023-04-28	32.3250	32.3250	32.3000	32.3103	+0.499%	1,723	-0.249%
2023-04-27	31.8900	32.1540	31.8900	32.1500	+0.788%	1,417	+0.249%
2023-04-26	31.9700	32.0400	31.6100	31.8986	-0.129%	9,109	+1.039%
2023-04-25	32.1500	32.1500	31.8800	31.9398	-1.023%	1,243	+0.909%
2023-04-24	31.7600	32.2700	31.7600	32.2700	+0.065%	3,100	-0.124%
2023-04-21	32.2300	32.2489	32.2000	32.2489	+0.323%	2,377	-0.059%
2023-04-20	32.3500	32.3500	31.9200	32.1450	-0.478%	6,679	+0.264%
2023-04-19	32.2600	32.3550	32.2200	32.2994	+0.387%	935	-0.215%
2023-04-18	32.3800	32.4284	32.1200	32.1750	-0.633%	4,132	+0.171%
2023-04-17	31.5100	32.3885	31.5100	32.3800	+0.465%	11,105	-0.463%
2023-04-14	32.2000	32.2500	32.1500	32.2300	-0.402%	2,126	0.000%
2023-04-13	32.0100	32.3770	32.0100	32.3600	+0.554%	3,689	-0.402%
2023-04-12	32.1900	32.2600	32.1400	32.1816	+0.036%	1,677	+0.150%
2023-04-11	32.3100	32.3700	32.1700	32.1700	+0.062%	6,144	+0.187%
2023-04-10	32.1293	32.2000	32.1293	32.1500	+0.218%	5,313	+0.249%
2023-04-06	32.1100	32.1258	32.0600	32.0800	-0.122%	9,512	+0.468%
2023-04-05	32.0910	32.1193	32.0200	32.1193	-0.003%	5,004	+0.345%
2023-04-04	32.0600	32.1400	32.0600	32.1202	-0.587%	5,993	+0.342%
2023-04-03	32.3300	32.3300	32.2900	32.3100	+0.155%	7,549	-0.248%
2023-03-31	32.1850	32.2600	32.1800	32.2600	+0.760%	3,130	-0.093%
2023-03-30	31.9700	32.0335	31.9700	32.0166	+0.268%	6,467	+0.667%
2023-03-29	31.8800	31.9500	31.8600	31.9310	+0.480%	2,655	+0.936%
2023-03-28	31.7715	31.7784	31.7715	31.7784	0.000%	1,010	+1.421%
2023-03-27	31.7514	31.8400	31.7514	31.7784	+0.350%	4,826	+1.421%
2023-03-24	31.6100	31.6677	31.5900	31.6677	+0.302%	4,925	+1.776%
2023-03-23	31.8432	31.8432	31.4378	31.5725	-0.111%	11,597	+2.083%
2023-03-22	31.7100	31.7800	31.6077	31.6077	-0.949%	4,393	+1.969%
2023-03-21	31.8600	31.9104	31.8400	31.9104	+0.855%	5,430	+1.002%
2023-03-20	31.6400	31.7300	31.5800	31.6400	+0.484%	7,183	+1.865%
2023-03-17	31.5500	31.5500	31.4600	31.4877	-0.855%	1,809	+2.357%
2023-03-16	31.3800	31.7900	31.3800	31.7591	+1.144%	3,231	+1.483%
2023-03-15	31.3900	31.4000	31.0600	31.4000	-1.040%	9,098	+2.643%
2023-03-14	31.6800	31.7300	31.6100	31.7300	+0.669%	6,453	+1.576%
2023-03-13	31.5200	31.5700	31.5100	31.5192	-0.302%	8,838	+2.255%
2023-03-10	31.6463	31.6800	31.6100	31.6146	-1.034%	4,813	+1.947%
2023-03-09	31.9900	31.9900	31.9448	31.9448	-0.328%	217	+0.893%
2023-03-08	32.2100	32.2157	32.0500	32.0500	-0.805%	3,599	+0.562%
2023-03-07	32.2200	32.3500	32.2200	32.3100	-0.829%	3,264	-0.248%
2023-03-06	32.6409	32.6409	32.5000	32.5800	-0.291%	9,558	-1.074%
2023-03-03	32.6200	32.6800	32.6000	32.6750	+0.600%	2,382	-1.362%
2023-03-02	32.1900	32.4800	32.1900	32.4800	+0.526%	8,846	-0.770%
2023-03-01	32.4193	32.4193	32.2600	32.3100	-0.155%	11,935	-0.248%
2023-02-28	32.4400	32.4600	32.3600	32.3600	-0.200%	4,725	-0.402%
2023-02-27	32.4800	32.4800	32.3500	32.4248	+0.165%	13,035	-0.601%
2023-02-24	32.2900	32.3800	32.2500	32.3714	-0.444%	2,764	-0.437%
2023-02-23	32.4400	32.5158	32.4400	32.5158	+0.513%	821	-0.879%
2023-02-22	32.3600	32.3980	32.1800	32.3500	-0.094%	1,001	-0.371%
2023-02-21	32.5000	32.5000	32.3805	32.3805	-1.141%	1,248	-0.465%
2023-02-17	32.7700	32.7700	32.6500	32.7542	-0.140%	2,405	-1.600%
2023-02-16	32.9100	33.0257	32.8000	32.8000	-0.489%	2,152	-1.738%
2023-02-15	32.7400	32.9800	32.5400	32.9612	+0.024%	7,658	-2.218%
2023-02-14	32.8700	32.9532	32.8700	32.9532	-0.057%	601	-2.195%
2023-02-13	32.8300	32.9720	32.7900	32.9720	+0.612%	2,617	-2.250%
2023-02-10	32.7100	32.7716	32.6700	32.7716	+0.403%	1,367	-1.653%
2023-02-09	32.8000	32.8000	32.6400	32.6400	-0.670%	4,350	-1.256%
2023-02-08	32.9400	32.9400	32.8100	32.8600	-0.844%	4,331	-1.917%
2023-02-07	32.9400	33.1399	32.9400	33.1396	+0.682%	8,083	-2.745%
2023-02-06	32.9720	32.9720	32.9000	32.9152	-0.560%	2,022	-2.082%
2023-02-03	33.1600	33.2200	33.0700	33.1004	-0.405%	4,692	-2.630%
2023-02-02	33.2600	33.3600	33.2100	33.2350	+0.651%	6,211	-3.024%
2023-02-01	33.0500	33.1200	32.9900	33.0200	+0.640%	11,990	-2.392%
2023-01-31	32.6800	32.8100	32.6800	32.8100	+0.952%	1,541	-1.768%
2023-01-30	32.5700	32.6323	32.5007	32.5007	-0.731%	2,522	-0.833%
2023-01-27	32.7200	32.7800	32.7200	32.7400	+0.306%	2,294	-1.558%
2023-01-26	32.4900	32.6439	32.3100	32.6400	+0.462%	5,444	-1.256%
2023-01-25	32.4201	32.5500	32.4100	32.4900	+0.123%	4,122	-0.800%
2023-01-24	32.4600	32.5100	32.3400	32.4500	+0.808%	4,550	-0.678%
2023-01-23	32.5200	32.6131	32.1900	32.1900	-0.435%	3,242	+0.124%
2023-01-20	32.0801	32.3305	32.0801	32.3305	+1.578%	4,630	-0.311%
2023-01-19	31.7400	31.9800	31.7300	31.8284	-0.970%	6,236	+1.262%
2023-01-18	32.2100	32.2600	32.1400	32.1400	-0.984%	9,485	+0.280%
2023-01-17	32.4600	32.4800	32.4595	32.4595	-0.193%	8,070	-0.707%
2023-01-13	32.4000	32.5223	32.4000	32.5223	+0.278%	245	-0.899%
2023-01-12	32.3000	32.4750	32.3000	32.4322	+0.487%	5,078	-0.623%
2023-01-11	32.2400	32.2900	32.2300	32.2751	+0.640%	3,128	-0.140%
2023-01-10	31.9408	32.0700	31.9408	32.0700	+0.234%	2,893	+0.499%
2023-01-09	32.1075	32.1075	31.9952	31.9952	-0.202%	10,621	+0.734%
2023-01-06	31.6400	32.0700	31.6400	32.0600	+1.456%	4,655	+0.530%
2023-01-05	31.5500	31.6100	31.5300	31.6000	-0.347%	2,342	+1.994%
2023-01-04	31.7100	31.7500	31.7100	31.7100	+0.891%	849	+1.640%
2023-01-03	31.4300	31.5780	31.1700	31.4300	-0.515%	5,252	+2.545%
2022-12-30	31.5201	31.5928	31.5000	31.5928	-0.368%	9,757	+2.017%
2022-12-29	31.6200	31.7094	31.6100	31.7094	+0.984%	4,943	+1.642%
2022-12-28	31.6200	31.6648	31.0120	31.4003	-0.601%	11,051	+2.642%
2022-12-27	31.5700	31.6699	31.5400	31.5900	-0.225%	10,491	+2.026%
2022-12-23	31.5100	31.6611	31.4500	31.6611	+0.511%	28,103	+1.797%
2022-12-22	31.4900	31.5350	31.2500	31.5000	-0.631%	4,810	+2.317%
2022-12-21	31.7500	31.7501	31.7000	31.7000	+0.827%	1,585	+1.672%
2022-12-20	31.4701	31.5500	31.4400	31.4400	+0.127%	2,465	+2.513%
2022-12-19	31.6050	31.6050	31.3400	31.4000	-0.475%	6,459	+2.643%
2022-12-16	31.4914	31.6100	31.4700	31.5500	-0.442%	3,826	+2.155%
2022-12-15	31.7700	31.7701	31.6900	31.6900	-1.736%	3,274	+1.704%
2022-12-14	32.3100	32.4850	32.1800	32.2500	-0.413%	7,026	-0.062%
2022-12-13	32.5170	32.5170	32.3700	32.3837	+0.539%	8,680	-0.475%
2022-12-12	32.1200	32.2350	31.8260	32.2100	+0.531%	17,718	+0.062%
2022-12-09	32.1614	32.2000	32.0400	32.0400	-0.544%	7,072	+0.593%
2022-12-08	32.1900	32.2154	32.1900	32.2154	+0.799%	4,242	+0.045%
2022-12-07	32.0800	32.1200	31.9400	31.9600	-0.268%	5,897	+0.845%
2022-12-06	32.0587	32.0699	32.0168	32.0460	-0.455%	1,554	+0.574%
2022-12-05	32.5350	32.5350	32.1500	32.1926	-1.568%	17,972	+0.116%
2022-12-02	32.4600	32.8000	32.4600	32.7054	-0.147%	46,557	-1.454%
2022-12-01	32.4300	32.7549	32.4300	32.7535	-0.020%	1,505	-1.598%
2022-11-30	32.2200	32.7700	32.1700	32.7600	+1.534%	1,824,994	-1.618%
2022-11-29	32.2800	32.2800	32.2650	32.2650	+0.093%	402	-0.108%
2022-11-28	32.2000	32.2350	32.2000	32.2350	-0.922%	383	-0.016%
2022-11-25	32.5200	32.5350	32.5200	32.5350	+0.144%	972	-0.937%
2022-11-23	32.4800	32.5000	32.4800	32.4882	+0.230%	701	-0.795%
2022-11-22	32.3100	32.4135	32.3000	32.4135	+0.663%	1,875	-0.566%
2022-11-21	32.1800	32.2127	32.1800	32.2000	+0.124%	2,021	+0.093%
2022-11-18	32.2644	32.2644	32.1600	32.1600	+0.156%	11,106	+0.218%
2022-11-17	32.0683	32.1100	32.0600	32.1100	-0.341%	739	+0.374%
2022-11-16	32.2600	32.2700	32.2100	32.2200	-0.556%	3,710	+0.031%
2022-11-15	32.4501	32.4669	32.4000	32.4000	+0.559%	977	-0.525%
2022-11-14	32.4000	32.4000	32.2200	32.2200	-0.433%	521	+0.031%
2022-11-11	32.3600	32.3600	32.3600	32.3600	+0.279%	349	-0.402%
2022-11-10	32.1400	32.2700	32.1400	32.2700	+2.803%	3,351	-0.124%
2022-11-09	31.6800	31.6800	31.3900	31.3900	-0.949%	3,289	+2.676%
2022-11-08	31.7300	31.7300	31.6906	31.6906	+0.414%	294	+1.702%
2022-11-07	31.5900	31.5941	31.5600	31.5600	+1.316%	362	+2.123%
2022-11-04	31.4300	31.4301	31.1500	31.1500	-0.409%	3,431	+3.467%
2022-11-03	31.2844	31.3400	31.2779	31.2779	-0.071%	4,482	+3.044%
2022-11-02	31.4400	31.4400	31.3000	31.3000	-1.075%	4,777	+2.971%
2022-11-01	31.8300	31.8300	31.6400	31.6400	+0.063%	962	+1.865%
2022-10-31	31.8322	31.8322	31.6200	31.6200	-0.532%	1,533	+1.929%
2022-10-28	31.5800	31.8600	31.5800	31.7892	+1.234%	1,599	+1.387%
2022-10-27	31.5000	31.5001	31.4017	31.4017	-0.169%	1,868	+2.638%
2022-10-26	31.4400	31.5799	31.4400	31.4549	+0.352%	1,323	+2.464%
2022-10-25	31.4300	31.4300	31.3100	31.3447	+0.833%	1,946	+2.824%
2022-10-24	31.0700	31.1799	31.0300	31.0857	+0.470%	1,939	+3.681%
2022-10-21	30.8000	30.9601	30.8000	30.9402	+1.048%	1,721	+4.169%
2022-10-20	30.6300	30.6300	30.6000	30.6192	-0.567%	885	+5.261%
2022-10-19	30.9226	30.9226	30.7100	30.7938	-0.729%	797	+4.664%
2022-10-18	30.9200	31.0200	30.9200	31.0200	+0.589%	5,466	+3.901%
2022-10-17	30.8200	30.8500	30.8151	30.8383	+1.270%	9,058	+4.513%
2022-10-14	30.6213	30.6213	30.4400	30.4515	-1.099%	2,023	+5.840%
2022-10-13	30.7500	30.8600	30.7500	30.7900	+1.128%	1,118	+4.677%
2022-10-12	30.4888	30.5000	30.4465	30.4465	-0.162%	550	+5.858%
2022-10-11	30.4150	30.4958	30.4150	30.4958	-0.115%	386	+5.687%
2022-10-10	30.5100	30.5700	30.5100	30.5308	-0.145%	1,935	+5.566%
2022-10-07	30.5815	30.5815	30.5400	30.5752	-1.309%	2,052	+5.412%
2022-10-06	31.0100	31.0246	30.9500	30.9806	-0.460%	969	+4.033%
2022-10-05	31.1700	31.2100	31.1238	31.1238	-0.156%	1,850	+3.554%
2022-10-04	31.1099	31.1724	31.0900	31.1724	+1.712%	1,091	+3.393%
2022-10-03	30.7100	30.7127	30.6476	30.6476	+1.549%	1,154	+5.163%
2022-09-30	30.3000	30.3166	30.1800	30.1800	-0.789%	1,981	+6.793%
2022-09-29	30.3350	30.4200	30.3200	30.4200	-1.170%	1,205	+5.950%
2022-09-28	30.6100	30.8700	30.6100	30.7800	+1.365%	5,671	+4.711%
2022-09-27	30.6100	30.6350	30.3400	30.3655	-0.236%	4,404	+6.140%
2022-09-26	30.4800	30.4800	30.4373	30.4373	-0.672%	769	+5.890%
2022-09-23	30.7300	30.7300	30.4600	30.6432	-1.338%	2,554	+5.178%
2022-09-22	31.0588	31.0588	31.0588	31.0588	-0.868%	77	+3.771%
2022-09-21	31.6900	31.7027	31.3308	31.3308	-0.776%	1,493	+2.870%
2022-09-20	31.5572	31.6200	31.4575	31.5758	-0.791%	1,662	+2.072%
2022-09-19	31.4700	31.8275	31.4700	31.8275	+0.529%	679	+1.265%
2022-09-16	31.5700	31.6600	31.5700	31.6600	-0.529%	4,915	+1.800%
2022-09-15	31.8800	31.8970	31.7900	31.8283	-0.505%	1,721	+1.262%
2022-09-14	31.9700	31.9900	31.9000	31.9900	+0.006%	4,385	+0.750%
2022-09-13	32.0200	32.0400	31.9500	31.9881	-2.400%	3,030	+0.756%
2022-09-12	32.7300	32.7748	32.7300	32.7748	+0.566%	825	-1.662%
2022-09-09	32.6000	32.6000	32.5905	32.5905	+0.851%	279	-1.106%
2022-09-08	32.0601	32.3155	32.0601	32.3155	+0.341%	1,542	-0.265%
2022-09-07	32.2057	32.2057	32.2057	32.2057	+1.458%	250	+0.075%
2022-09-06	31.7600	31.7900	31.7140	31.7429	-0.523%	2,257	+1.535%
2022-09-02	32.0000	32.0000	31.8500	31.9099	-0.663%	3,815	+1.003%
2022-09-01	32.1230	32.1230	32.1230	32.1230	-0.216%	117	+0.333%
2022-08-31	32.3100	32.3100	32.1925	32.1925	-0.482%	701	+0.116%
2022-08-30	32.4251	32.4251	32.3200	32.3484	-1.073%	1,255	-0.366%
2022-08-29	32.6848	32.8051	32.6300	32.6991	-0.509%	971	-1.435%
2022-08-26	32.8665	32.8665	32.8665	32.8665	-2.279%	44	-1.937%
2022-08-25	33.3400	33.6330	33.3400	33.6330	+1.061%	1,418	-4.171%
2022-08-24	33.1400	33.3051	33.1400	33.2800	+0.135%	1,915	-3.155%
2022-08-23	33.2352	33.2352	33.2352	33.2352	-0.132%	146	-3.025%
2022-08-22	33.3100	33.3100	33.2300	33.2791	-1.650%	616	-3.152%
2022-08-19	33.9100	33.9100	33.8000	33.8375	-0.903%	2,038	-4.751%
2022-08-18	34.0200	34.1800	34.0100	34.1457	+0.278%	3,005	-5.610%
2022-08-17	34.0400	34.0600	34.0400	34.0510	-0.641%	1,842	-5.348%
2022-08-16	34.1100	34.2707	34.1100	34.2707	+0.500%	926	-5.955%
2022-08-15	34.1301	34.1301	34.0900	34.1003	+0.258%	587	-5.485%
2022-08-12	33.9800	34.0127	33.9800	34.0127	+1.150%	1,120	-5.241%
2022-08-11	33.6260	33.6260	33.6260	33.6260	+0.293%	80	-4.152%
2022-08-10	33.5279	33.5279	33.5279	33.5279	+1.621%	326	-3.871%
2022-08-09	32.9930	32.9930	32.9930	32.9930	-0.534%	162	-2.313%
2022-08-08	33.1700	33.1700	33.1700	33.1700	+0.272%	548	-2.834%
2022-08-05	33.0200	33.0800	33.0200	33.0800	+0.149%	1,246	-2.570%
2022-08-04	33.0863	33.0900	33.0307	33.0307	-0.433%	421	-2.424%
2022-08-03	32.9400	33.1900	32.9400	33.1743	+0.895%	2,695	-2.846%
2022-08-02	33.0100	33.0100	32.8801	32.8801	-0.776%	765	-1.977%
2022-08-01	32.9800	33.1372	32.9800	33.1372	-0.070%	1,068	-2.738%
2022-07-29	33.0000	33.1999	33.0000	33.1603	+0.855%	1,594	-2.805%
2022-07-28	32.7500	32.8793	32.7500	32.8793	+0.914%	3,086	-1.975%
2022-07-27	32.2600	32.5816	32.2000	32.5816	+1.489%	1,054	-1.079%
2022-07-26	32.0800	32.1036	32.0800	32.1036	-0.482%	246	+0.394%
2022-07-25	32.2215	32.2592	32.1300	32.2592	+0.417%	707	-0.091%
2022-07-22	32.0000	32.1252	32.0000	32.1252	-0.439%	1,123	+0.326%
2022-07-21	32.0000	32.2669	32.0000	32.2669	+0.456%	1,720	-0.114%
2022-07-20	32.0900	32.1203	32.0900	32.1203	+0.411%	1,844	+0.342%
2022-07-19	31.8000	31.9889	31.8000	31.9889	+2.113%	1,055	+0.754%
2022-07-18	31.6743	31.6743	31.3150	31.3269	-0.374%	1,078	+2.883%
2022-07-15	31.3200	31.4446	31.3200	31.4446	+1.435%	4,429	+2.498%
2022-07-14	30.7900	31.0100	30.6800	30.9998	-0.546%	11,691	+3.968%
2022-07-13	31.2533	31.2600	31.1400	31.1700	+0.128%	1,944	+3.401%
2022-07-12	31.4100	31.4657	31.1300	31.1300	-0.800%	2,434	+3.534%
2022-07-11	31.2200	31.5400	31.2200	31.3812	-0.752%	3,311	+2.705%
2022-07-08	31.7000	31.7000	31.6190	31.6190	-0.168%	1,303	+1.932%
2022-07-07	31.6000	31.7055	31.6000	31.6721	+1.156%	560	+1.761%
2022-07-06	31.3000	31.4666	31.1400	31.3100	-0.128%	3,080	+2.938%
2022-07-05	30.8900	31.3500	30.8900	31.3500	-0.300%	1,233	+2.807%
2022-07-01	31.3100	31.4500	31.3100	31.4444	+1.067%	1,607	+2.498%
2022-06-30	31.2600	31.2600	31.0300	31.1124	-0.536%	1,827	+3.592%
2022-06-29	31.2200	31.3600	31.2200	31.2800	-0.384%	4,980	+3.037%
2022-06-28	31.6000	31.6000	31.3900	31.4007	-1.038%	499	+2.641%
2022-06-27	31.7800	31.8400	31.7100	31.7300	+0.020%	2,896	+1.576%
2022-06-24	31.5800	31.7235	31.5800	31.7235	+2.259%	2,650	+1.597%
2022-06-23	30.9000	31.0228	30.9000	31.0228	+0.387%	1,352	+3.891%
2022-06-22	30.9200	30.9400	30.8900	30.9031	+0.076%	5,847	+4.294%
2022-06-21	30.9599	30.9711	30.8796	30.8796	+1.468%	4,513	+4.373%
2022-06-17	30.4000	30.5600	30.4000	30.4329	+0.207%	19,811	+5.905%
2022-06-16	30.3700	30.3700	30.3400	30.3700	-2.640%	4,322	+6.124%
2022-06-15	31.1100	31.4300	31.1100	31.1936	+0.580%	4,637	+3.322%
2022-06-14	31.2000	31.2300	30.8800	31.0137	-0.446%	2,667	+3.922%
2022-06-13	31.2200	31.2200	31.1525	31.1525	-3.127%	1,921	+3.459%
2022-06-10	32.1900	32.3087	32.1580	32.1580	-1.801%	1,541	+0.224%
2022-06-09	33.2500	33.2500	32.7479	32.7479	-1.765%	1,102	-1.581%
2022-06-08	33.3500	33.3600	33.3362	33.3362	-1.047%	1,414	-3.318%
2022-06-07	33.5900	33.6889	33.5900	33.6889	+0.760%	1,931	-4.331%
2022-06-06	33.4021	33.4347	33.4021	33.4347	+0.236%	528	-3.603%
2022-06-03	33.3560	33.3560	33.3560	33.3560	-0.820%	161	-3.376%
2022-06-02	33.5200	33.6317	33.5200	33.6317	+1.179%	1,922	-4.168%
2022-06-01	33.2900	33.3600	33.2398	33.2398	-0.390%	1,318	-3.038%
2022-05-31	33.2300	33.4901	33.2300	33.3701	-0.643%	2,594	-3.417%
2022-05-27	33.3742	33.5861	33.3742	33.5861	+1.530%	1,668	-4.038%
2022-05-26	32.9000	33.0900	32.9000	33.0801	+1.473%	838	-2.570%
2022-05-25	32.5301	32.6900	32.3000	32.5998	+1.085%	19,236	-1.134%
2022-05-24	32.1700	32.2500	32.1500	32.2500	-0.278%	1,275	-0.062%
2022-05-23	32.4100	32.4234	32.3400	32.3400	+1.666%	2,554	-0.340%
2022-05-20	31.6000	31.8400	31.5500	31.8100	-0.532%	8,196	+1.320%
2022-05-19	32.1900	32.2100	31.9600	31.9800	-0.343%	3,290	+0.782%
2022-05-18	32.7300	32.7315	32.0900	32.0900	-2.816%	2,641	+0.436%
2022-05-17	32.8701	33.0200	32.6000	33.0200	+2.261%	3,610	-2.392%
2022-05-16	32.6700	32.6701	32.2900	32.2900	-0.462%	5,071	-0.186%
2022-05-13	32.4000	32.5700	32.4000	32.4400	+2.399%	5,151	-0.647%
2022-05-12	32.1194	32.1194	31.4800	31.6800	-0.063%	8,317	+1.736%
2022-05-11	32.5300	32.5547	31.7000	31.7000	-1.430%	2,690	+1.672%
2022-05-10	32.3000	32.3000	31.8900	32.1600	+0.500%	6,381	+0.218%
2022-05-09	32.4300	32.8089	31.9700	32.0000	-3.022%	6,199	+0.719%
2022-05-06	32.8500	32.9972	32.7900	32.9972	-0.499%	7,029	-2.325%
2022-05-05	32.9500	33.1626	32.9500	33.1626	-1.155%	2,542	-2.812%
2022-05-04	33.2900	33.7850	33.2100	33.5500	+0.509%	10,194	-3.934%
2022-05-03	33.1800	33.4050	33.1800	33.3800	+0.755%	8,284	-3.445%
2022-05-02	32.9152	33.1300	32.7600	33.1300	+0.364%	3,928	-2.717%
2022-04-29	33.2200	33.2300	33.0100	33.0100	-2.524%	2,020	-2.363%
2022-04-28	33.4400	33.9450	33.3600	33.8649	+1.371%	2,525	-4.828%
2022-04-27	33.4100	33.4900	33.3700	33.4069	+0.201%	2,776	-3.523%
2022-04-26	33.6000	33.6001	33.3400	33.3400	-1.883%	6,070	-3.329%
2022-04-25	33.9500	34.0000	33.7850	33.9800	+1.011%	2,347	-5.150%
2022-04-22	34.0900	34.0900	33.5600	33.6400	-1.637%	3,519	-4.191%
2022-04-21	35.0101	35.0101	34.2000	34.2000	-1.950%	6,080	-5.760%
2022-04-20	34.8600	35.1000	34.8600	34.8800	+0.897%	1,357	-7.597%
2022-04-19	34.7300	34.8100	34.5700	34.5700	+1.171%	4,511	-6.769%

.dark-mode .kn1k4v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kn1k4v{ color: #333333; background-color: white; border: 2px solid #333333; }FFHGFormula Folios Hedged Growth ETFstock BATS

FFHG
Formula Folios Hedged Growth ETF
stock BATS