Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

FFOX Historical Prices

FundX Future Fund Opportunities ETF · daily open, high, low, close & volume

Trading days
250
Period high
31.30
Period low
25.44
Period change
+0.98%
DateOpenHighLowCloseChangeVolume
Nov 2, 202628.3028.3027.9427.94+0.00%23,831
Oct 30, 202628.0928.0927.7627.94-2.58%24,489
Oct 29, 202628.5928.7828.5528.68+0.88%27,507
Oct 28, 202628.4028.4728.2628.43+0.46%57,640
Oct 27, 202628.0228.3028.0228.30+1.29%10,077
Oct 26, 202627.8128.0427.8127.94+0.78%20,389
Oct 23, 202627.7027.8127.5427.73-0.41%19,694
Oct 22, 202628.0728.0727.6727.84-1.97%17,159
Oct 21, 202628.3428.5328.2628.40+0.92%38,105
Oct 20, 202628.0328.2027.9328.14+1.15%20,834
Oct 19, 202627.8527.9127.8127.82+0.29%19,486
Oct 16, 202628.3628.3627.6027.74-1.91%13,658
Oct 15, 202627.6928.2827.6928.28+1.09%19,007
Oct 14, 202628.1628.2627.8727.98-1.61%19,338
Oct 13, 202628.3228.4528.2528.43-0.09%4,064
Oct 12, 202628.4928.4928.4328.46-0.70%13,096
Oct 9, 202628.6628.7028.6628.66+0.67%10,189
Oct 8, 202628.3528.4728.2628.47-0.21%14,750
Oct 7, 202628.5528.5828.4728.53-1.45%7,885
Oct 6, 202629.0629.0628.9228.95-0.34%20,002
Oct 5, 202629.1829.1829.0529.05+0.92%18,417
Oct 2, 202628.7328.8528.7328.79+1.27%16,288
Oct 1, 202628.1428.4928.0828.43+0.66%24,503
Sep 30, 202628.3628.3728.2428.24-0.32%23,697
Sep 29, 202628.3728.3728.1328.33-0.18%21,459
Sep 28, 202628.3728.4728.2228.38-0.40%13,930
Sep 25, 202628.4228.5728.3328.50+0.33%38,827
Sep 24, 202628.2028.4128.2028.40+0.50%21,495
Sep 23, 202628.3728.3728.2628.26-1.43%17,284
Sep 22, 202628.6628.7028.5928.67+0.66%9,898
Sep 21, 202628.5228.5328.4828.48+0.89%13,942
Sep 18, 202628.1728.2528.1628.23-0.14%27,553
Sep 17, 202628.3228.3328.2528.27+0.50%15,385
Sep 16, 202628.3528.3827.8728.13+0.00%23,523
Sep 15, 202628.3128.3128.1328.13-0.78%8,646
Sep 14, 202628.3128.4028.3028.35-0.70%16,600
Sep 11, 202628.4928.5528.4928.55+0.72%6,057
Sep 10, 202628.4628.6328.3128.35-0.97%7,184
Sep 9, 202628.8228.8228.6228.62-1.44%10,613
Sep 8, 202629.0929.1629.0429.04-0.45%13,899
Sep 4, 202629.0429.1729.0429.17+0.15%12,047
Sep 3, 202628.8429.1328.8429.13+0.55%27,196
Sep 2, 202629.0329.0428.8928.97-1.07%47,918
Aug 31, 202629.1629.2929.1629.28-0.58%18,233
Aug 28, 202629.9429.9429.4529.45-1.33%13,063
Aug 27, 202630.0830.0829.8229.85-0.90%20,304
Aug 26, 202630.1930.1930.1230.12+0.43%30,144
Aug 25, 202629.8829.9929.8829.99+0.17%5,471
Aug 24, 202630.0330.0329.8929.94-1.25%6,256
Aug 21, 202630.2230.3730.1330.32+0.87%35,571
Aug 20, 202630.3430.3730.0430.06-1.52%18,412
Aug 19, 202630.7430.7430.4130.52+0.20%20,774
Aug 18, 202630.9230.9230.4630.46-2.34%16,814
Aug 17, 202631.1531.3031.1531.19-0.08%14,550
Aug 14, 202631.0931.2431.0931.21+0.60%24,375
Aug 13, 202631.1231.1231.0331.03-0.08%11,603
Aug 12, 202630.9731.1330.9731.05+0.55%6,558
Aug 11, 202630.7330.9730.7130.89+0.74%7,213
Aug 10, 202630.7330.7930.6630.66-0.30%11,521
Aug 7, 202630.4530.7530.4130.75+2.31%18,763
Aug 6, 202630.3230.4330.0530.06-0.82%10,901
Aug 5, 202630.6130.7030.3130.31-0.46%15,355
Aug 4, 202630.0730.5430.0730.45+2.56%25,801
Aug 3, 202629.2329.7229.2329.69+2.27%8,175
Jul 31, 202629.0729.1128.8329.03+0.31%27,244
Jul 30, 202628.7828.9528.7828.94+1.58%7,699
Jul 29, 202628.9229.0228.4928.49-1.96%16,015
Jul 28, 202628.8429.0628.8429.06-0.35%19,599
Jul 27, 202629.0729.1629.0029.16+0.85%19,825
Jul 24, 202629.0129.0828.8928.91-0.26%11,318
Jul 23, 202628.8828.9928.8728.99+0.04%7,130
Jul 22, 202629.1429.1428.9328.98-0.66%6,339
Jul 21, 202629.0029.1829.0029.17+1.04%12,748
Jul 20, 202628.9929.0828.8728.87-0.41%11,713
Jul 17, 202629.1429.1528.9228.99-0.89%29,756
Jul 16, 202629.5929.5929.1829.25-0.75%33,615
Jul 15, 202629.4729.5229.2829.47+0.27%28,894
Jul 14, 202629.4529.4529.3729.39+0.33%12,989
Jul 13, 202629.5329.5329.2929.29-1.47%9,548
Jul 10, 202629.7729.7729.7229.73-0.64%5,699
Jul 9, 202630.0530.0829.9229.92+0.55%6,416
Jul 8, 202629.7129.7629.4629.75-1.23%17,222
Jul 7, 202630.0830.1330.0330.13-1.42%7,788
Jul 6, 202630.6730.6830.5630.56+0.85%14,233
Jul 2, 202630.1430.3030.1130.30-0.49%2,694
Jul 1, 202630.1830.5430.1830.45+0.53%21,813
Jun 30, 202630.0530.2930.0530.29+1.68%10,052
Jun 29, 202629.6229.7929.6229.79+0.30%7,337
Jun 26, 202629.6629.7029.5329.70+0.73%8,858
Jun 25, 202629.6429.6429.3929.49+0.98%16,886
Jun 24, 202629.0329.4629.0329.20+1.25%10,353
Jun 23, 202628.8629.0828.7828.84-0.79%16,431
Jun 22, 202629.0629.8028.6229.07-0.03%25,635
Jun 18, 202628.8629.1028.7629.08+1.71%14,409
Jun 17, 202629.1429.1428.5928.59-0.97%12,148
Jun 16, 202629.1829.1828.8628.87-1.03%55,236
Jun 15, 202629.5929.5929.1429.17+0.52%22,046
Jun 12, 202628.9529.1628.8529.02+0.40%16,255
Jun 11, 202628.3228.9228.2928.90+2.75%31,340
Jun 10, 202628.5428.7728.0928.13-1.09%32,102
Jun 9, 202628.6428.8427.7028.44+1.57%41,472
Jun 8, 202628.0328.3028.0028.00+0.30%23,499
Jun 5, 202628.1928.1927.8227.92-2.11%26,347
Jun 4, 202628.5428.5528.2028.52+1.35%23,024
Jun 3, 202628.0128.1427.9128.14-0.71%22,687
Jun 2, 202628.2928.3428.1828.34-0.04%13,223
Jun 1, 202628.1028.4228.0928.35+0.22%13,526
May 29, 202628.3828.4428.2828.29-0.29%3,962
May 28, 202628.2128.4528.2128.37+0.57%12,611
May 27, 202628.2128.2228.1428.21-0.28%20,576
May 26, 202628.1328.3128.1328.29+1.11%22,365
May 22, 202628.0028.0027.8727.98+0.61%18,449
May 21, 202627.3827.8627.3827.81+0.35%15,419
May 20, 202627.2327.7627.2327.71+2.22%20,525
May 19, 202627.3127.3127.0027.11-0.80%23,772
May 18, 202627.4027.5027.2027.33+0.18%8,799
May 15, 202627.2527.3227.2527.28-1.76%33,518
May 14, 202627.7827.7827.7227.77+0.43%14,004
May 13, 202627.5227.6727.5227.65-0.47%10,682
May 12, 202627.8427.8427.5827.78-0.61%19,776
May 11, 202627.9828.1027.9127.95-0.27%33,077
May 8, 202627.9828.0327.9828.03-0.97%6,740
May 7, 202628.2028.3028.1328.30-1.77%26,536
May 6, 202628.6228.8328.6128.81+0.98%18,515
May 5, 202629.2729.2728.5128.53+0.11%13,419
May 4, 202628.4828.5028.4628.50-0.39%4,475
May 1, 202628.7228.7228.5828.61-0.14%22,506
Apr 30, 202628.3328.6928.3328.65+1.48%21,121
Apr 29, 202628.1128.2328.1128.23-1.12%6,633
Apr 28, 202628.7828.7828.4928.55-1.59%13,590
Apr 27, 202629.0829.0929.0129.01-0.71%12,782
Apr 24, 202628.8929.2428.8929.22+1.18%32,143
Apr 23, 202629.0229.0728.5728.88-0.62%36,929
Apr 22, 202629.0429.0628.9329.06+0.00%14,825
Apr 21, 202629.5729.6428.9829.06-0.92%22,609
Apr 20, 202629.2229.3529.1629.33+0.38%8,655
Apr 17, 202629.0629.4229.0629.22+2.38%31,704
Apr 16, 202628.6828.6828.5128.54-0.07%18,509
Apr 15, 202628.5728.5828.4728.56-0.10%18,707
Apr 14, 202628.4628.6228.4628.59+1.71%32,474
Apr 13, 202627.9928.1127.9928.11+1.74%35,127
Apr 10, 202627.7527.7527.5727.63-0.40%32,092
Apr 9, 202627.4627.7927.4627.74+0.05%43,754
Apr 8, 202627.6227.7327.6127.73+3.42%18,104
Apr 7, 202626.7726.8526.6226.81-0.13%21,977
Apr 6, 202626.8426.8726.8226.85+0.50%16,879
Apr 2, 202626.6127.0726.5326.71+0.73%8,965
Apr 1, 202626.4626.8126.3926.52+0.68%37,628
Mar 31, 202625.9626.3825.9526.34+3.13%40,635
Mar 30, 202625.8625.8825.4425.54-1.43%22,875
Mar 27, 202626.1626.1625.9025.91-2.04%11,220
Mar 26, 202626.8926.9426.4526.45-2.01%17,067
Mar 25, 202627.0727.0726.9626.99+0.65%17,600
Mar 24, 202626.8626.9426.7226.82-1.25%34,010
Mar 23, 202627.5127.5126.8027.16+2.96%40,503
Mar 20, 202626.6026.6526.2326.38-3.23%37,508
Mar 19, 202626.7627.2626.7627.26+1.45%10,666
Mar 18, 202627.1627.1626.8726.87-1.29%20,471
Mar 17, 202626.3527.3326.3527.22+1.00%60,531
Mar 16, 202627.1627.1626.9026.95+0.94%37,230
Mar 13, 202626.7526.7526.6226.70-0.34%42,876
Mar 12, 202627.0127.0126.7826.79-2.68%58,267
Mar 11, 202627.4327.5327.4227.53-0.56%24,101
Mar 10, 202627.9127.9827.6827.68-0.40%45,490
Mar 9, 202627.3227.8427.3227.79+0.99%33,956
Mar 6, 202627.4627.6027.4527.52-1.83%18,109
Mar 5, 202628.3928.3927.8128.03-1.98%13,013
Mar 4, 202628.5428.6728.5428.60+0.37%24,801
Mar 3, 202628.1328.6328.1328.50-1.26%14,339
Mar 2, 202628.8928.9328.8228.86+0.27%17,669
Feb 27, 202628.6628.7828.6628.78-1.29%16,554
Feb 26, 202628.8629.1628.8629.16+1.25%20,630
Feb 25, 202628.6228.8528.6228.80+0.56%13,266
Feb 24, 202628.5528.6528.5528.64+1.13%23,951
Feb 23, 202628.2528.3428.2428.32-1.76%20,711
Feb 20, 202628.8928.8928.7128.83+0.18%9,839
Feb 19, 202628.7028.7728.5728.77-0.16%8,702
Feb 18, 202628.8728.9828.7128.82+0.56%12,703
Feb 17, 202628.5028.7328.4228.66+0.42%19,550
Feb 13, 202627.4528.6627.4528.54+0.63%26,510
Feb 12, 202628.3928.4928.3628.36-1.65%15,288
Feb 11, 202628.8328.8828.7728.84-0.67%7,423
Feb 10, 202629.0829.0828.9929.03-0.34%16,271
Feb 9, 202629.0229.1628.9829.13+0.78%23,068
Feb 6, 202628.5828.9128.4128.91+3.84%38,997
Feb 5, 202628.3428.3427.8327.84-0.98%13,006
Feb 4, 202628.4428.4427.7728.11-0.14%124,649
Feb 3, 202628.3128.3127.8728.15-0.35%20,030
Feb 2, 202628.0828.2928.0828.25+0.82%27,016
Jan 30, 202628.1028.1027.9328.02-1.02%19,979
Jan 29, 202628.3228.3228.0428.31-0.42%15,877
Jan 28, 202628.5728.5728.4328.43-0.52%12,342
Jan 27, 202628.6128.6428.5828.58-0.51%15,396
Jan 26, 202628.7628.7628.6928.73+0.16%11,129
Jan 23, 202628.6928.7128.6528.68-1.38%49,777
Jan 22, 202629.1729.2429.0529.08+0.52%17,316
Jan 21, 202628.5029.0228.5028.93+1.84%20,599
Jan 20, 202628.3728.4128.3628.41-1.74%8,299
Jan 16, 202628.9628.9628.8928.91-0.14%20,914
Jan 15, 202628.9029.0728.9028.95+1.19%27,965
Jan 14, 202628.0428.6128.0428.61+0.21%24,491
Jan 13, 202628.8028.8028.4228.55-0.97%14,629
Jan 12, 202628.5828.8328.5828.83+0.14%19,423
Jan 9, 202628.7528.8028.5828.79+0.73%15,462
Jan 8, 202628.4828.5828.4828.58+0.53%16,691
Jan 7, 202628.4328.5628.3728.43-0.46%32,801
Jan 6, 202628.3428.5628.3428.56+1.49%53,374
Jan 5, 202627.9128.2127.9128.14+1.75%20,230
Jan 2, 202627.4527.6627.4527.66+1.41%5,860
Dec 31, 202527.4127.4127.2527.27-2.61%18,935
Dec 30, 202528.0728.0727.9228.00-0.78%15,108
Dec 29, 202528.1628.2228.1528.22-0.56%6,175
Dec 26, 202528.3128.3928.3128.38+0.12%1,483
Dec 24, 202528.2728.3628.2728.34+0.02%1,050
Dec 23, 202528.2228.3828.2228.34-0.46%19,733
Dec 22, 202528.4228.5128.4028.47+0.99%11,409
Dec 19, 202528.1428.1928.1128.19+1.22%12,401
Dec 18, 202527.7827.8827.7827.85+0.88%9,930
Dec 17, 202528.0228.0927.6127.61-1.01%4,759
Dec 16, 202527.8627.9127.8027.89-0.82%5,231
Dec 15, 202528.2428.2428.0928.12-0.28%9,635
Dec 12, 202528.5628.5628.1428.20-1.33%15,252
Dec 11, 202528.3828.5928.3828.58+0.81%14,123
Dec 10, 202528.0528.4428.0528.35+0.96%15,774
Dec 9, 202528.5728.5728.0528.08-0.07%9,820
Dec 8, 202528.2128.2128.0528.10-0.14%6,967
Dec 5, 202528.1628.1928.1428.14-0.57%12,631
Dec 4, 202527.8128.3027.8128.30+0.39%8,690
Dec 3, 202528.0528.2128.0428.19+0.45%18,473
Dec 2, 202528.2028.2028.0528.07+0.00%5,279
Dec 1, 202528.1628.2528.0628.07-0.99%4,349
Nov 28, 202528.2728.3728.2228.34+0.48%7,658
Nov 26, 202528.1928.3528.1828.21+0.50%12,425
Nov 25, 202527.5228.0927.5228.07+1.74%10,479
Nov 24, 202527.3827.6127.3827.59+1.70%14,754
Nov 21, 202526.6727.3126.6727.13+2.26%27,627
Nov 20, 202526.8726.8726.4626.53-1.81%26,630
Nov 19, 202526.9127.1026.9127.02+0.63%23,525
Nov 18, 202526.8027.0426.8026.85+0.17%10,860
Nov 17, 202526.9927.0526.6626.80-1.42%23,162
Nov 14, 202527.0227.3127.0227.19+0.18%5,767
Nov 13, 202527.6027.6027.1227.14-2.34%15,881
Nov 12, 202528.0428.0427.7727.79+0.07%2,271
Nov 11, 202527.7027.8527.7027.77-0.25%24,327
Nov 10, 202527.8127.9327.8127.84+1.09%28,611
Nov 7, 202527.1327.5427.1027.54+1.14%28,346
Nov 6, 202527.5027.5027.2327.23-1.38%28,249
Nov 5, 202527.6127.7027.5927.61+1.21%32,172
Nov 4, 202527.4127.4127.2527.28-1.41%15,523
Nov 3, 202527.4727.6727.4727.67+0.14%16,450

Daily open, high, low, close and volume for FundX Future Fund Opportunities ETF (FFOX). Showing 250 trading days. Unadjusted prices.