Dark

FFSG
FormulaFolios Smart Growth ETF
stock BATS

Inactive

Oct 6, 2023

28.43USD-0.061%(-0.02)279

Pre-market

0.00USD-100.000%(-28.44)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-10-06	28.4800	28.4800	28.4000	28.4250	-0.061%	279	0.000%
2023-10-05	28.3750	28.4600	28.3750	28.4424	+0.485%	23,400	-0.061%
2023-10-04	29.1400	29.9400	27.9500	28.3050	-11.019%	72,947	+0.424%
2023-10-03	31.8500	31.8996	31.7400	31.8100	-0.269%	2,595	-10.641%
2023-10-02	31.8300	31.9000	31.8300	31.8957	0.000%	905	-10.881%
2023-09-29	31.9000	31.9000	31.8957	31.8957	-0.013%	2,756	-10.881%
2023-09-28	31.8500	31.9000	31.8500	31.9000	+0.079%	1,548	-10.893%
2023-09-27	31.8873	31.8900	31.8200	31.8748	-0.079%	1,898	-10.823%
2023-09-26	31.9000	31.9000	31.8400	31.9000	+0.405%	373	-10.893%
2023-09-25	31.6900	31.8400	31.6800	31.7713	+0.011%	2,780	-10.532%
2023-09-22	31.8800	31.9128	31.7678	31.7678	-0.263%	2,093	-10.523%
2023-09-21	31.9654	31.9654	31.8515	31.8515	-1.064%	235	-10.758%
2023-09-20	32.2400	32.2400	32.1700	32.1939	-0.556%	1,052	-11.707%
2023-09-19	32.2838	32.3740	32.2101	32.3740	-0.157%	877	-12.198%
2023-09-18	32.5000	32.5000	32.4250	32.4250	-0.035%	344	-12.336%
2023-09-15	32.3800	32.4364	32.3800	32.4364	-0.794%	6,198	-12.367%
2023-09-14	32.6960	32.6960	32.6960	32.6960	+0.891%	64	-13.063%
2023-09-13	32.6300	32.6300	32.3000	32.4073	-0.122%	921	-12.288%
2023-09-12	32.4000	32.4470	32.4000	32.4470	-0.134%	371	-12.396%
2023-09-11	32.5000	32.5117	32.4500	32.4904	+0.264%	1,302	-12.513%
2023-09-08	32.4000	32.4048	32.3300	32.4048	-0.016%	2,326	-12.282%
2023-09-07	32.3500	32.4101	32.3500	32.4101	-0.288%	1,726	-12.296%
2023-09-06	32.4000	32.5200	32.4000	32.5038	-0.454%	912	-12.549%
2023-09-05	32.6258	32.6765	32.6100	32.6520	-0.763%	552	-12.946%
2023-09-01	32.6259	32.9032	32.6259	32.9032	+0.126%	400	-13.610%
2023-08-31	32.9799	32.9799	32.8619	32.8619	-0.028%	137	-13.502%
2023-08-30	33.0200	33.0200	32.8711	32.8711	+0.276%	1,017	-13.526%
2023-08-29	32.6900	32.7807	32.6900	32.7807	+0.912%	2,252	-13.287%
2023-08-28	32.3100	32.4843	32.3100	32.4843	+0.493%	373	-12.496%
2023-08-25	32.3100	32.3250	32.3100	32.3250	+0.355%	960	-12.065%
2023-08-24	32.2100	32.2105	32.2100	32.2105	-0.669%	205	-11.752%
2023-08-23	32.4275	32.4275	32.4275	32.4275	+0.659%	42	-12.343%
2023-08-22	32.2900	32.2900	32.2151	32.2151	-0.294%	1,114	-11.765%
2023-08-21	32.2300	32.3102	32.2300	32.3102	+0.146%	1,188	-12.025%
2023-08-18	31.8800	32.2630	31.8800	32.2630	+0.048%	473	-11.896%
2023-08-17	32.2200	32.4990	32.2200	32.2476	-0.543%	791	-11.854%
2023-08-16	32.1950	32.5574	32.1950	32.4237	-0.542%	13,399	-12.333%
2023-08-15	32.5800	32.6003	32.5700	32.6003	-0.700%	1,827	-12.808%
2023-08-14	33.0000	33.0000	32.7800	32.8300	-0.137%	2,873	-13.418%
2023-08-11	32.8550	32.8950	32.8300	32.8750	+0.047%	2,294	-13.536%
2023-08-10	32.8700	32.9500	32.8200	32.8595	-0.070%	1,251	-13.495%
2023-08-09	32.9200	32.9667	32.8825	32.8825	-0.443%	2,233	-13.556%
2023-08-08	32.9502	33.0289	32.8700	33.0289	-0.461%	2,102	-13.939%
2023-08-07	33.1000	33.1820	33.1000	33.1820	+0.628%	401	-14.336%
2023-08-04	33.1400	33.1401	32.9300	32.9750	-0.343%	591	-13.798%
2023-08-03	33.0886	33.0886	33.0886	33.0886	-0.198%	109	-14.094%
2023-08-02	33.1893	33.1893	33.1000	33.1541	-0.811%	953	-14.264%
2023-08-01	33.4700	33.4700	33.4100	33.4252	-0.112%	1,176	-14.959%
2023-07-31	33.4200	33.4700	33.3700	33.4627	+0.170%	4,742	-15.055%
2023-07-28	33.4058	33.4058	33.4058	33.4058	+0.631%	20	-14.910%
2023-07-27	33.1400	33.1962	33.1400	33.1962	-0.600%	562	-14.373%
2023-07-26	33.3100	33.3967	33.3100	33.3967	+0.140%	659	-14.887%
2023-07-25	33.3500	33.4000	33.3499	33.3499	+0.167%	769	-14.767%
2023-07-24	33.3200	33.3500	33.2400	33.2944	+0.251%	1,805	-14.625%
2023-07-21	33.2110	33.2110	33.2110	33.2110	+0.030%	62	-14.411%
2023-07-20	33.1300	33.2009	33.1200	33.2009	-0.283%	851	-14.385%
2023-07-19	33.2900	33.2952	33.2300	33.2952	+0.374%	1,420	-14.627%
2023-07-18	33.1500	33.1712	33.1100	33.1712	+0.635%	697	-14.308%
2023-07-17	32.9000	32.9620	32.9000	32.9620	+0.543%	1,957	-13.764%
2023-07-14	33.2100	33.2100	32.6000	32.7839	-0.357%	4,270	-13.296%
2023-07-13	32.4000	32.9799	32.4000	32.9015	+0.810%	1,447	-13.606%
2023-07-12	32.0100	32.7699	32.0100	32.6371	-0.070%	1,926	-12.906%
2023-07-11	32.6600	32.6600	32.6600	32.6600	+1.429%	111	-12.967%
2023-07-10	32.2600	32.2601	31.9450	32.2000	-0.034%	2,278	-11.724%
2023-07-07	32.4110	32.4110	32.2111	32.2111	+0.065%	715	-11.754%
2023-07-06	32.1903	32.1903	32.1903	32.1903	-0.632%	28	-11.697%
2023-07-05	32.5000	32.5000	32.3950	32.3950	-0.615%	1,262	-12.255%
2023-07-03	32.6300	32.6300	32.5600	32.5953	+0.160%	7,181	-12.794%
2023-06-30	32.6099	32.6099	32.5433	32.5433	+0.717%	264	-12.655%
2023-06-29	32.2600	32.3117	32.2200	32.3117	+0.911%	2,989	-12.029%
2023-06-28	32.0000	32.0700	31.9900	32.0200	-0.094%	1,914	-11.227%
2023-06-27	32.0700	32.0700	31.9950	32.0500	+0.628%	11,659	-11.310%
2023-06-26	31.8800	31.9300	31.8501	31.8501	+0.242%	3,098	-10.754%
2023-06-23	31.7733	31.7733	31.7733	31.7733	-0.733%	31	-10.538%
2023-06-22	32.0100	32.0400	31.9800	32.0080	-0.262%	1,875	-11.194%
2023-06-21	32.1380	32.1380	32.0921	32.0921	-0.258%	409	-11.427%
2023-06-20	32.1500	32.2400	32.1500	32.1750	-0.441%	1,341	-11.655%
2023-06-16	32.3000	32.3800	32.2600	32.3175	-0.095%	3,002	-12.045%
2023-06-15	32.3600	32.4000	32.3481	32.3481	+0.126%	7,125	-12.128%
2023-06-14	32.2700	32.3450	32.2700	32.3073	-0.270%	398	-12.017%
2023-06-13	32.4510	32.4900	32.3900	32.3947	+0.557%	18,295	-12.254%
2023-06-12	32.2153	32.2153	32.2153	32.2153	+0.382%	226	-11.766%
2023-06-09	32.0700	32.1500	32.0500	32.0928	-0.286%	2,006	-11.429%
2023-06-08	32.1850	32.1850	32.1850	32.1850	+0.205%	0	-11.682%
2023-06-07	32.1500	32.1500	32.0700	32.1190	+0.568%	3,755	-11.501%
2023-06-06	31.9000	31.9379	31.8800	31.9376	+0.704%	1,201	-10.998%
2023-06-05	31.7500	31.7500	31.6000	31.7143	-0.248%	3,701	-10.372%
2023-06-02	31.5700	31.7932	31.5700	31.7932	+1.670%	971	-10.594%
2023-06-01	31.1100	31.2710	31.1100	31.2710	+0.666%	796	-9.101%
2023-05-31	31.0090	31.0641	31.0090	31.0641	-0.638%	1,323	-8.496%
2023-05-30	31.4000	31.4097	31.2500	31.2635	-0.180%	1,921	-9.079%
2023-05-26	31.1900	31.3200	31.1900	31.3200	+0.643%	2,083	-9.243%
2023-05-25	31.1200	31.1200	31.1200	31.1200	+0.322%	142	-8.660%
2023-05-24	30.9600	31.1300	30.9600	31.0200	-0.736%	751	-8.366%
2023-05-23	31.4000	31.4000	31.2500	31.2500	-0.731%	1,727	-9.040%
2023-05-22	31.4596	31.4800	31.4596	31.4800	+0.191%	549	-9.705%
2023-05-19	31.3301	31.4200	31.3301	31.4200	-0.254%	309	-9.532%
2023-05-18	31.3100	31.5000	31.3100	31.5000	+0.736%	431	-9.762%
2023-05-17	31.2400	31.2900	31.1700	31.2700	+0.806%	1,613	-9.098%
2023-05-16	31.0200	31.0200	31.0200	31.0200	-0.672%	297	-8.366%
2023-05-15	31.2300	31.2300	31.2300	31.2300	+1.297%	195	-8.982%
2023-05-12	31.0400	31.0400	30.8300	30.8300	-0.677%	3,512	-7.801%
2023-05-11	31.0900	31.1200	31.0400	31.0400	-0.450%	3,204	-8.425%
2023-05-10	31.1000	31.1802	31.1000	31.1802	+0.169%	395	-8.836%
2023-05-09	31.1300	31.1300	31.1275	31.1275	-0.136%	290	-8.682%
2023-05-08	31.1800	31.1800	31.1400	31.1700	-0.434%	544	-8.807%
2023-05-05	31.2600	31.3900	31.2600	31.3060	+1.385%	1,702	-9.203%
2023-05-04	30.8783	30.8783	30.8783	30.8783	+0.124%	107	-7.945%
2023-05-03	31.1500	31.1500	30.8000	30.8400	-1.059%	3,395	-7.831%
2023-05-02	31.3700	31.3700	31.1600	31.1700	-1.048%	2,371	-8.807%
2023-05-01	31.6000	31.6000	31.5000	31.5000	0.000%	629	-9.762%
2023-04-28	31.5000	31.5000	31.5000	31.5000	+0.639%	220	-9.762%
2023-04-27	31.2000	31.3500	31.1601	31.3000	+1.229%	785	-9.185%
2023-04-26	31.1100	31.1100	30.9200	30.9200	-0.579%	612	-8.069%
2023-04-25	31.3800	31.3800	31.1000	31.1000	-1.238%	758	-8.601%
2023-04-24	31.4800	31.4900	31.4800	31.4900	+0.064%	254	-9.733%
2023-04-21	31.4400	31.4875	31.4400	31.4700	0.000%	1,009	-9.676%
2023-04-20	31.4737	31.4737	31.4700	31.4700	-0.317%	728	-9.676%
2023-04-19	31.5700	31.5700	31.5700	31.5700	+0.095%	144	-9.962%
2023-04-18	31.6950	31.6950	31.5300	31.5400	-0.063%	789	-9.876%
2023-04-17	31.5800	31.5999	31.5300	31.5600	+0.350%	2,837	-9.933%
2023-04-14	31.7150	31.7150	31.4500	31.4500	-0.285%	224	-9.618%
2023-04-13	31.5500	31.5500	31.5400	31.5400	+0.735%	1,119	-9.876%
2023-04-12	31.3100	31.3100	31.3100	31.3100	-0.318%	259	-9.214%
2023-04-11	31.5100	31.5100	31.4100	31.4100	+0.287%	1,975	-9.503%
2023-04-10	31.3399	31.3399	31.3000	31.3200	+0.175%	2,853	-9.243%
2023-04-06	31.2300	31.2652	31.2300	31.2652	+0.065%	5,001	-9.084%
2023-04-05	31.1700	31.2450	31.1700	31.2450	+0.034%	1,715	-9.025%
2023-04-04	31.2650	31.2650	31.1900	31.2343	-1.057%	2,869	-8.994%
2023-04-03	31.5300	31.5680	31.5300	31.5680	+0.284%	2,453	-9.956%
2023-03-31	31.3532	31.4786	31.3500	31.4786	+1.104%	717	-9.701%
2023-03-30	31.0400	31.1350	31.0400	31.1350	+0.377%	712	-8.704%
2023-03-29	31.0182	31.0182	31.0182	31.0182	+0.789%	28	-8.360%
2023-03-28	30.8900	30.8900	30.7000	30.7755	-0.038%	4,462	-7.638%
2023-03-27	30.8100	30.8622	30.7871	30.7871	+0.600%	1,851	-7.672%
2023-03-24	30.5301	30.6035	30.5300	30.6035	+0.346%	1,306	-7.118%
2023-03-23	30.7200	30.7200	30.2600	30.4981	-0.139%	3,690	-6.797%
2023-03-22	30.7101	30.7101	30.5406	30.5406	-1.352%	2,037	-6.927%
2023-03-21	30.8400	30.9900	30.8400	30.9592	+0.917%	1,669	-8.186%
2023-03-20	30.5700	30.6780	30.5700	30.6780	+0.914%	1,606	-7.344%
2023-03-17	30.4550	30.5300	30.3300	30.4002	-1.210%	680	-6.497%
2023-03-16	30.5400	30.7725	30.5400	30.7725	+1.323%	2,000	-7.629%
2023-03-15	30.2500	30.4400	30.2500	30.3706	-1.073%	5,717	-6.406%
2023-03-14	30.7500	30.7500	30.5600	30.7000	+0.709%	2,630	-7.410%
2023-03-13	30.6100	30.6100	30.4839	30.4839	-0.549%	1,774	-6.754%
2023-03-10	31.0480	31.0480	30.6521	30.6521	-1.485%	1,617	-7.266%
2023-03-09	31.1143	31.1143	31.1143	31.1143	-1.340%	144	-8.643%
2023-03-08	31.6580	31.6600	31.4400	31.5370	-0.074%	1,330	-9.868%
2023-03-07	31.9700	31.9700	31.5602	31.5602	-1.067%	2,101	-9.934%
2023-03-06	31.8200	31.9006	31.8200	31.9006	-0.387%	553	-10.895%
2023-03-03	31.9400	32.0246	31.7800	32.0246	+0.909%	1,269	-11.240%
2023-03-02	31.4100	31.7682	31.4100	31.7361	+0.517%	8,094	-10.433%
2023-03-01	31.6400	31.6400	31.5730	31.5730	-0.351%	3,488	-9.971%
2023-02-28	31.7700	31.7700	31.6843	31.6843	-0.044%	1,042	-10.287%
2023-02-27	31.7700	31.7799	31.6800	31.6982	+0.109%	2,512	-10.326%
2023-02-24	31.5200	31.6638	31.5000	31.6638	-0.601%	1,363	-10.229%
2023-02-23	31.8552	31.8552	31.8552	31.8552	+0.407%	90	-10.768%
2023-02-22	31.7260	31.7260	31.7260	31.7260	-0.062%	150	-10.405%
2023-02-21	31.7400	31.7457	31.7400	31.7457	-1.668%	513	-10.460%
2023-02-17	32.2300	32.2843	32.2300	32.2843	-0.076%	552	-11.954%
2023-02-16	32.2300	32.3090	32.2300	32.3090	-0.404%	188	-12.021%
2023-02-15	32.1900	32.4778	32.1900	32.4400	-0.033%	3,910	-12.377%
2023-02-14	32.3500	32.4507	32.3500	32.4507	+0.045%	405	-12.406%
2023-02-13	32.7400	32.7400	32.3300	32.4361	+0.776%	1,358	-12.366%
2023-02-10	31.9500	32.1863	31.9500	32.1863	+0.363%	532	-11.686%
2023-02-09	32.0600	32.0700	32.0000	32.0700	-0.857%	2,339	-11.366%
2023-02-08	32.3550	32.3550	32.3473	32.3473	-0.902%	180	-12.126%
2023-02-07	32.4080	32.6418	32.4080	32.6418	+0.822%	584	-12.918%
2023-02-06	32.3400	32.3757	32.3400	32.3757	-0.634%	222	-12.203%
2023-02-03	32.7200	32.7601	32.5823	32.5823	-0.553%	376	-12.759%
2023-02-02	32.6300	32.7634	32.6200	32.7634	+0.934%	3,888	-13.242%
2023-02-01	32.1500	32.4700	32.1500	32.4603	+0.906%	1,733	-12.431%
2023-01-31	32.1690	32.1690	32.1690	32.1690	+1.245%	91	-11.639%
2023-01-30	31.8800	31.9182	31.7734	31.7734	-0.887%	628	-10.538%
2023-01-27	32.0576	32.0576	32.0576	32.0576	+0.380%	176	-11.331%
2023-01-26	31.7400	31.9362	31.4800	31.9362	+0.577%	3,007	-10.994%
2023-01-25	31.6201	31.7530	31.6200	31.7530	-0.034%	2,074	-10.481%
2023-01-24	31.6900	31.7639	31.6800	31.7639	-0.087%	1,006	-10.512%
2023-01-23	31.6988	31.8380	31.6988	31.7917	+0.858%	1,512	-10.590%
2023-01-20	31.1400	31.5214	31.1200	31.5214	+1.322%	1,969	-9.823%
2023-01-19	31.1700	31.2560	31.1100	31.1100	-0.807%	1,966	-8.631%
2023-01-18	31.4000	31.4300	31.3632	31.3632	-1.188%	1,745	-9.368%
2023-01-17	31.7402	31.7402	31.7402	31.7402	-0.191%	96	-10.445%
2023-01-13	31.7400	31.8009	31.7400	31.8009	+0.392%	281	-10.616%
2023-01-12	31.6999	31.6999	31.6400	31.6767	+0.450%	793	-10.265%
2023-01-11	31.5349	31.5349	31.5349	31.5349	+0.785%	2	-9.862%
2023-01-10	31.2000	31.2892	31.1900	31.2892	+0.482%	1,699	-9.154%
2023-01-09	31.2300	31.2301	31.0900	31.1392	-0.164%	3,440	-8.716%
2023-01-06	31.0949	31.2500	31.0949	31.1902	+1.765%	613	-8.866%
2023-01-05	30.6700	30.6700	30.6100	30.6493	-0.861%	1,001	-7.257%
2023-01-04	30.7657	30.9154	30.7657	30.9154	+0.767%	210	-8.056%
2023-01-03	30.7600	30.7600	30.4900	30.6800	-0.116%	3,783	-7.350%
2022-12-30	30.6000	30.7157	30.5400	30.7157	-0.331%	8,422	-7.458%
2022-12-29	30.7900	30.8410	30.7600	30.8177	+1.208%	3,146	-7.764%
2022-12-28	30.7665	30.7665	30.4500	30.4500	-0.974%	523	-6.650%
2022-12-27	30.7500	30.8100	30.7200	30.7496	+0.013%	1,366	-7.560%
2022-12-23	30.7000	30.7456	30.6400	30.7456	+0.312%	739	-7.548%
2022-12-22	30.3034	30.6500	30.3034	30.6500	-0.666%	744	-7.259%
2022-12-21	30.8811	30.8811	30.8556	30.8556	+0.968%	156	-7.877%
2022-12-20	30.3400	30.6000	30.3400	30.5599	+0.250%	2,389	-6.986%
2022-12-19	30.6850	30.7500	30.4000	30.4836	-0.614%	3,680	-6.753%
2022-12-16	30.4900	30.6719	30.4900	30.6719	-0.697%	4,606	-7.326%
2022-12-15	32.4000	32.4000	30.8700	30.8871	-5.860%	2,203	-7.971%
2022-12-14	32.8700	32.8700	32.8098	32.8098	-0.389%	2,242	-13.364%
2022-12-13	33.0600	33.0600	32.8300	32.9380	+0.530%	4,311	-13.701%
2022-12-12	32.4900	32.7799	32.4900	32.7645	+0.848%	8,211	-13.245%
2022-12-09	32.6100	32.6100	32.4890	32.4890	-0.580%	1,648	-12.509%
2022-12-08	32.5801	32.6784	32.5801	32.6784	+0.508%	581	-13.016%
2022-12-07	32.5496	32.5500	32.4400	32.5131	-0.196%	5,217	-12.574%
2022-12-06	32.9600	32.9600	32.4480	32.5771	-0.789%	482	-12.745%
2022-12-05	32.9700	32.9700	32.7200	32.8361	-1.296%	1,129	-13.434%
2022-12-02	33.3100	33.3100	33.2671	33.2671	-0.294%	485	-14.555%
2022-12-01	33.3653	33.3653	33.3653	33.3653	+0.405%	76	-14.807%
2022-11-30	33.1000	33.2308	33.1000	33.2308	+1.616%	1,917	-14.462%
2022-11-29	32.7539	32.7539	32.6500	32.7022	+0.239%	522	-13.079%
2022-11-28	32.9472	32.9472	32.6241	32.6241	-1.542%	379	-12.871%
2022-11-25	33.0900	33.1350	33.0900	33.1350	+0.379%	1,590	-14.215%
2022-11-23	33.0400	33.1500	33.0100	33.0100	+0.288%	2,760	-13.890%
2022-11-22	32.8982	32.9152	32.8700	32.9152	+1.356%	1,760	-13.642%
2022-11-21	32.5800	32.6200	32.4750	32.4750	-0.469%	1,884	-12.471%
2022-11-18	32.6200	32.6900	32.5900	32.6280	+0.598%	14,730	-12.882%
2022-11-17	32.3368	32.4342	32.3200	32.4342	+0.013%	881	-12.361%
2022-11-16	32.6745	32.7100	32.4300	32.4300	-0.947%	4,954	-12.350%
2022-11-15	32.8200	32.8200	32.7400	32.7400	+0.832%	407	-13.180%
2022-11-14	32.8600	32.8600	32.4700	32.4700	-0.734%	1,704	-12.458%
2022-11-11	32.7500	32.7500	32.7100	32.7100	+0.739%	370	-13.100%
2022-11-10	32.4500	32.4700	32.2500	32.4700	+3.606%	3,342	-12.458%
2022-11-09	31.6200	31.6200	31.3400	31.3400	-1.478%	769	-9.301%
2022-11-08	31.9500	31.9500	31.8100	31.8100	+0.347%	410	-10.641%
2022-11-07	31.6700	31.8550	31.6700	31.7000	+0.190%	5,838	-10.331%
2022-11-04	31.4700	31.6400	31.4000	31.6400	+2.163%	2,831	-10.161%
2022-11-03	31.4000	31.4000	30.9700	30.9700	-1.215%	9,967	-8.218%
2022-11-02	31.5000	31.5000	31.3510	31.3510	-1.962%	8,395	-9.333%
2022-11-01	32.0400	32.0400	31.8800	31.9785	+0.080%	586	-11.112%
2022-10-31	32.0150	32.0350	31.9530	31.9530	-0.293%	839	-11.041%
2022-10-28	32.0933	32.0933	31.9900	32.0470	+1.676%	1,147	-11.302%
2022-10-27	31.5900	31.5900	31.5189	31.5189	-0.136%	1,502	-9.816%
2022-10-26	31.5901	31.5901	31.5618	31.5618	-0.123%	276	-9.939%
2022-10-25	31.5815	31.6608	31.5815	31.6007	+1.453%	320	-10.049%
2022-10-24	31.2000	31.2001	31.1482	31.1482	+0.711%	1,744	-8.743%
2022-10-21	31.0260	31.0260	30.7750	30.9283	+1.578%	910	-8.094%
2022-10-20	30.4900	30.4900	30.4000	30.4478	-0.551%	681	-6.644%
2022-10-19	30.5800	30.6165	30.5700	30.6165	-0.689%	925	-7.158%
2022-10-18	30.7900	30.8884	30.7900	30.8288	+0.943%	2,019	-7.797%
2022-10-17	30.6459	30.6459	30.4400	30.5409	+2.418%	3,278	-6.928%
2022-10-14	30.3000	30.3552	29.8200	29.8200	-2.262%	4,062	-4.678%
2022-10-13	30.4900	30.6400	30.4900	30.5100	+2.177%	806	-6.834%
2022-10-12	30.1980	30.2000	29.8600	29.8600	-0.400%	1,164	-4.806%
2022-10-11	30.3400	30.3400	29.9800	29.9800	-0.233%	1,141	-5.187%
2022-10-10	30.2000	30.2500	30.0500	30.0500	-0.737%	1,774	-5.408%
2022-10-07	30.2800	30.2800	30.2500	30.2730	-1.715%	2,442	-6.104%
2022-10-06	31.0800	31.1000	30.7700	30.8011	-0.774%	1,615	-7.714%
2022-10-05	31.0100	31.2100	31.0100	31.0414	-0.082%	2,625	-8.429%
2022-10-04	31.0000	31.0900	30.9700	31.0668	+2.025%	2,945	-8.504%
2022-10-03	30.3400	30.5700	30.2800	30.4502	+1.995%	1,844	-6.651%
2022-09-30	29.9852	29.9852	29.8546	29.8546	-0.980%	403	-4.789%
2022-09-29	30.1500	30.1500	30.1500	30.1500	-1.390%	189	-5.721%
2022-09-28	30.1899	30.6300	30.1899	30.5751	+1.821%	4,195	-7.032%
2022-09-27	30.4600	30.4600	30.0000	30.0282	-0.152%	4,622	-5.339%
2022-09-26	29.0600	30.0800	29.0600	30.0739	-0.694%	2,454	-5.483%
2022-09-23	30.4100	30.4101	30.0600	30.2841	-1.836%	2,505	-6.139%
2022-09-22	30.8505	30.8505	30.8505	30.8505	-0.788%	216	-7.862%
2022-09-21	31.5700	31.5700	31.0954	31.0954	-0.431%	1,339	-8.588%
2022-09-20	31.3190	31.4700	31.2300	31.2300	-1.239%	1,425	-8.982%
2022-09-19	30.7700	31.6218	30.7700	31.6218	+0.452%	655	-10.109%
2022-09-16	31.4900	31.4900	31.4200	31.4796	-0.606%	4,691	-9.703%
2022-09-15	31.8196	31.8196	31.6400	31.6716	-0.840%	631	-10.251%
2022-09-14	31.9007	32.0151	31.7300	31.9400	+0.733%	6,239	-11.005%
2022-09-13	32.0800	32.0800	31.7075	31.7075	-3.343%	2,574	-10.352%
2022-09-12	32.8055	32.8055	32.7900	32.8040	+0.905%	556	-13.349%
2022-09-09	32.5200	32.5850	32.5097	32.5097	+1.081%	750	-12.565%
2022-09-08	31.9706	32.1800	31.9706	32.1620	+0.301%	1,371	-11.619%
2022-09-07	31.0600	32.0850	31.0600	32.0655	+1.553%	362	-11.353%
2022-09-06	31.7100	31.7100	31.5400	31.5751	-0.318%	2,070	-9.977%
2022-09-02	32.1800	32.1800	31.6758	31.6758	-0.884%	12,977	-10.263%
2022-09-01	31.9582	31.9582	31.9582	31.9582	-0.283%	45	-11.056%
2022-08-31	32.2500	32.2500	32.0489	32.0489	-0.440%	396	-11.307%
2022-08-30	32.3800	32.3800	32.1907	32.1907	-1.184%	279	-11.698%
2022-08-29	32.6200	32.6200	32.5763	32.5763	-0.731%	407	-12.743%
2022-08-26	33.6000	33.6000	32.8163	32.8163	-2.697%	321	-13.381%
2022-08-25	33.5950	33.7258	33.5500	33.7258	+1.614%	955	-15.717%
2022-08-24	32.9500	33.3000	32.9500	33.1900	-0.090%	2,202	-14.357%
2022-08-23	33.1700	33.2200	33.1700	33.2200	+0.092%	472	-14.434%
2022-08-22	33.3900	33.3900	33.1896	33.1896	-2.362%	1,449	-14.356%
2022-08-19	34.0000	34.0000	33.8900	33.9925	-1.042%	1,330	-16.379%
2022-08-18	34.1800	34.4300	34.1800	34.3503	+0.155%	1,511	-17.250%
2022-08-17	34.2400	34.3800	34.2400	34.2972	-0.768%	2,698	-17.122%
2022-08-16	34.5700	34.5700	34.5200	34.5627	+0.648%	977	-17.758%
2022-08-15	34.3201	34.3950	34.3200	34.3401	+0.517%	788	-17.225%
2022-08-12	34.1000	34.2400	34.1000	34.1634	+1.200%	1,768	-16.797%
2022-08-11	33.7584	33.7584	33.7584	33.7584	+0.339%	110	-15.799%
2022-08-10	33.5900	33.6444	33.5900	33.6444	+2.043%	249	-15.513%
2022-08-09	32.9707	32.9707	32.9707	32.9707	-0.405%	69	-13.787%
2022-08-08	33.1900	33.1900	33.1047	33.1047	+0.165%	523	-14.136%
2022-08-05	33.0200	33.0502	33.0200	33.0502	+0.198%	200	-13.994%
2022-08-04	33.1800	33.1800	32.9850	32.9850	-0.381%	764	-13.824%
2022-08-03	32.9540	33.2800	32.9540	33.1111	+1.195%	2,391	-14.153%
2022-08-02	32.9994	32.9994	32.7200	32.7200	-1.030%	871	-13.127%
2022-08-01	33.0200	33.1778	33.0200	33.0605	+0.260%	877	-14.021%
2022-07-29	32.8900	33.1500	32.8900	32.9748	+0.629%	1,997	-13.798%
2022-07-28	32.5800	32.7900	32.5800	32.7686	+1.354%	2,565	-13.255%
2022-07-27	32.3100	32.3309	32.2900	32.3309	+1.658%	1,381	-12.081%
2022-07-26	31.8037	31.8037	31.8037	31.8037	-0.626%	13	-10.624%
2022-07-25	31.9400	32.0039	31.9400	32.0039	+0.971%	265	-11.183%
2022-07-22	31.6700	31.6961	31.6000	31.6961	-0.704%	1,203	-10.320%
2022-07-21	31.8300	31.9207	31.8100	31.9207	+0.555%	1,269	-10.951%
2022-07-20	31.8800	31.8800	31.7200	31.7445	+0.545%	3,635	-10.457%
2022-07-19	31.6500	31.6877	31.5100	31.5725	+3.550%	1,292	-9.969%
2022-07-18	31.1400	31.1600	30.4900	30.4900	-0.895%	2,964	-6.773%
2022-07-15	30.9400	30.9400	30.6700	30.7652	+1.092%	5,139	-7.607%
2022-07-14	30.0300	30.4500	30.0300	30.4330	-0.670%	7,094	-6.598%
2022-07-13	30.3808	30.7728	30.3808	30.6382	+0.121%	2,254	-7.224%
2022-07-12	30.7500	30.7500	30.5300	30.6013	-0.725%	817	-7.112%
2022-07-11	30.4400	31.0800	30.4400	30.8248	-1.149%	4,125	-7.785%
2022-07-08	31.3300	31.3600	31.1500	31.1831	-0.158%	1,857	-8.845%
2022-07-07	31.2101	31.3275	31.1800	31.2325	+1.338%	914	-8.989%
2022-07-06	31.0053	31.0200	30.8200	30.8200	+0.391%	580	-7.771%
2022-07-05	30.7922	30.7922	30.5800	30.7001	-0.450%	2,420	-7.411%
2022-07-01	30.7700	30.8389	30.5012	30.8389	+1.247%	1,460	-7.827%
2022-06-30	30.4600	30.5200	30.4592	30.4592	-0.167%	575	-6.678%
2022-06-29	31.1100	31.1100	30.4000	30.5100	-1.228%	6,423	-6.834%
2022-06-28	30.8900	30.8900	30.8893	30.8893	-1.186%	335	-7.978%
2022-06-27	31.5900	31.5900	31.2600	31.2600	+0.026%	1,088	-9.069%
2022-06-24	31.1810	31.3400	31.1810	31.2519	+2.637%	1,392	-9.046%
2022-06-23	30.0600	30.4489	30.0600	30.4489	+0.720%	1,564	-6.647%
2022-06-22	30.1000	30.4000	30.1000	30.2311	-0.164%	5,341	-5.974%
2022-06-21	30.2900	30.3600	29.8600	30.2809	+1.632%	9,896	-6.129%
2022-06-17	29.7000	29.9600	29.5600	29.7947	+0.553%	36,892	-4.597%
2022-06-16	29.8800	29.8800	29.6309	29.6309	-3.536%	2,084	-4.070%
2022-06-15	30.6000	30.9101	30.6000	30.7170	+0.701%	3,259	-7.462%
2022-06-14	30.7900	30.7900	30.3900	30.5031	-0.670%	2,313	-6.813%
2022-06-13	30.7500	30.7500	30.6900	30.7089	-3.854%	2,258	-7.437%
2022-06-10	31.9746	32.1000	31.9398	31.9398	-2.356%	1,689	-11.004%
2022-06-09	33.1000	33.1000	32.7104	32.7104	-1.892%	689	-13.101%
2022-06-08	33.3500	33.4039	33.3400	33.3411	-1.300%	879	-14.745%
2022-06-07	33.6000	33.7802	33.6000	33.7802	+0.885%	918	-15.853%
2022-06-06	33.4838	33.4838	33.4838	33.4838	+0.253%	114	-15.108%
2022-06-03	33.3900	33.3993	33.3900	33.3993	-0.906%	704	-14.893%
2022-06-02	33.1800	33.7047	33.1800	33.7047	+1.446%	1,124	-15.665%
2022-06-01	33.0100	33.2242	33.0100	33.2242	-0.537%	228	-14.445%
2022-05-31	33.2500	33.5410	33.1900	33.4035	-0.631%	3,101	-14.904%
2022-05-27	33.2900	33.6155	33.2900	33.6155	+1.983%	974	-15.441%
2022-05-26	32.7900	32.9850	32.7900	32.9620	+1.724%	1,267	-13.764%
2022-05-25	32.3450	32.4850	32.2100	32.4033	+1.330%	13,583	-12.277%
2022-05-24	31.8900	31.9780	31.7600	31.9780	-0.468%	7,886	-11.111%
2022-05-23	32.1200	32.1800	32.1200	32.1282	+1.435%	428	-11.526%
2022-05-20	31.2500	31.6736	31.2500	31.6736	-0.143%	9,006	-10.256%
2022-05-19	31.8100	31.8100	31.6700	31.7189	-0.482%	2,767	-10.385%
2022-05-18	31.8725	31.8725	31.8725	31.8725	-3.241%	1	-10.817%
2022-05-17	32.7501	32.9810	32.7500	32.9400	+1.786%	3,173	-13.707%
2022-05-16	32.5495	32.5495	32.2900	32.3620	-0.056%	5,711	-12.166%
2022-05-13	32.3200	32.4900	32.3100	32.3800	+1.973%	4,428	-12.214%
2022-05-12	31.8223	31.8223	31.5400	31.7534	+0.274%	7,532	-10.482%
2022-05-11	31.9400	32.0371	31.6500	31.6666	-1.312%	6,246	-10.237%
2022-05-10	32.0600	32.0875	31.9800	32.0875	-0.327%	6,101	-11.414%
2022-05-09	32.4650	32.4650	32.0700	32.1927	-2.503%	3,539	-11.704%
2022-05-06	32.7500	33.0193	32.7500	33.0193	-0.544%	5,404	-13.914%
2022-05-05	32.9687	33.1998	32.9687	33.1998	-3.213%	3,998	-14.382%
2022-05-04	34.2300	34.3100	34.2300	34.3020	+2.671%	3,622	-17.133%
2022-05-03	33.3400	33.4552	33.3100	33.4096	+0.757%	9,759	-14.920%
2022-05-02	32.8600	33.1587	32.8500	33.1587	+0.504%	1,839	-14.276%
2022-04-29	33.2700	33.2700	32.9923	32.9923	-2.982%	1,514	-13.844%
2022-04-28	34.0600	34.1139	33.9700	34.0064	+1.804%	1,348	-16.413%
2022-04-27	33.4203	33.5000	33.3600	33.4039	-0.030%	2,566	-14.905%
2022-04-26	33.6200	33.6200	33.4140	33.4140	-2.322%	23,901	-14.931%
2022-04-25	34.1900	34.2082	34.1900	34.2082	+0.242%	781	-16.906%
2022-04-22	34.6600	34.7139	34.1257	34.1257	-2.476%	1,620	-16.705%
2022-04-21	35.6200	35.6200	34.9200	34.9922	-1.311%	6,970	-18.768%
2022-04-20	35.4750	35.4750	35.4571	35.4571	+0.609%	264	-19.833%
2022-04-19	35.1500	35.2800	35.1400	35.2425	+1.675%	4,681	-19.345%

.dark-mode .nqK3Br{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqK3Br{ color: #333333; background-color: white; border: 2px solid #333333; }FFSGFormulaFolios Smart Growth ETFstock BATS

FFSG
FormulaFolios Smart Growth ETF
stock BATS