Fidelity Managed Futures ETF (FFUT) NASDAQ

57.87

-0.39(-0.67%)

Updated at April 14 04:00PM

Currency In USD

FFUT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 14, 2026	58.16	57.87	57.87	58.17	57.78	6,372
April 13, 2026	58.2	58.26	58.26	58.56	58.06	15,324
April 10, 2026	57.86	57.87	57.87	57.99	57.82	4,949
April 09, 2026	58	57.68	57.68	58	57.58	2,024
April 08, 2026	57.67	57.52	57.52	57.67	57.02	12,746
April 07, 2026	58.56	58.59	58.59	58.83	58.48	4,448
April 06, 2026	58.4	58.18	58.18	58.43	58.03	7,399
April 02, 2026	58.14	57.93	57.93	58.14	57.72	7,161
April 01, 2026	56.91	57.33	57.33	57.43	56.91	5,656
March 31, 2026	57.59	57.4	57.4	57.74	57.33	9,314
March 30, 2026	58.3	57.71	57.71	58.3	57.57	19,791
March 27, 2026	57.48	57.53	57.53	57.59	57.45	6,238
March 26, 2026	57.15	57.29	57.29	57.37	57.07	2,412
March 25, 2026	57.29	56.89	56.89	57.29	56.64	14,002
March 24, 2026	56.43	57.25	57.25	57.33	56.43	4,436
March 23, 2026	56.85	56.66	56.66	56.85	56.09	19,097
March 20, 2026	56.52	57.07	57.07	58.47	56.52	19,047
March 19, 2026	56.72	56.7	56.7	57.01	56.58	5,304
March 18, 2026	56.9	58.32	58.32	58.32	56.7	9,962
March 17, 2026	56.35	56.46	56.46	56.53	56.35	1,421
March 16, 2026	56.93	56.08	56.09	56.93	55.61	15,013
March 13, 2026	56.8	56.38	56.38	56.8	55.95	7,304
March 12, 2026	56.43	56.82	56.82	56.82	56.42	9,971
March 11, 2026	55.55	56.67	56.67	56.69	55.55	11,273
March 10, 2026	55.55	55.53	55.53	55.58	55.28	5,826
March 09, 2026	56.92	55.2	55.2	56.92	55.05	13,808
March 06, 2026	55.63	55.62	55.62	55.69	55.32	3,844
March 05, 2026	55.59	55.54	55.54	55.68	55.53	3,507
March 04, 2026	55.79	55.48	55.48	55.79	55.28	3,779
March 03, 2026	56	55.39	55.39	56	55.35	1,863
March 02, 2026	56.07	56.25	56.25	56.46	55.91	6,309
February 27, 2026	56.07	56.1	56.1	56.22	55.92	1,738
February 26, 2026	56.24	56.17	56.17	56.24	56.17	700
February 25, 2026	56.06	56.37	56.37	56.37	55.97	4,600
February 24, 2026	56.09	55.81	55.81	56.39	55.73	12,230
February 23, 2026	55.85	55.74	55.74	55.85	55.61	1,200
February 20, 2026	55.7	55.85	55.85	55.85	55.7	740
February 19, 2026	55.5	55.5	55.5	55.5	55.5	142
February 18, 2026	56.15	55.45	55.45	56.15	55.45	834
February 17, 2026	54.82	54.88	54.88	55.04	54.49	11,800
February 13, 2026	54.99	54.87	54.87	55.13	54.8	4,428
February 12, 2026	55.88	55.2	55.2	55.88	55.09	11,033
February 11, 2026	55.9	56.09	56.09	56.17	55.79	3,139
February 10, 2026	55.5	55.82	55.82	55.83	55.5	10,880
February 09, 2026	55.17	55.51	55.51	55.51	55.17	1,147
February 06, 2026	54.76	54.76	54.76	54.76	54.76	346
February 05, 2026	54.52	54.43	54.43	54.75	54.43	4,945
February 04, 2026	55.2	55.18	55.18	55.26	55	3,600
February 03, 2026	55.1	54.97	54.97	55.21	54.97	7,901
February 02, 2026	54.8	55.07	55.07	55.26	54.77	8,410
January 30, 2026	55.81	55.4	55.4	55.81	54.14	8,623
January 29, 2026	56.41	55.92	55.92	57.85	55.58	13,538
January 28, 2026	56.09	55.66	55.66	56.09	55.46	3,131
January 27, 2026	54.97	55.24	55.24	55.31	54.97	2,200
January 26, 2026	55.51	54.79	54.79	55.51	54.63	5,900
January 23, 2026	54.98	55.12	55.12	55.51	54.92	2,944
January 22, 2026	54.89	55	55	55	54.89	1,200
January 21, 2026	54.57	54.54	54.54	54.87	54.54	1,700
January 20, 2026	54.28	54.47	54.47	54.81	54.24	13,642
January 16, 2026	55.32	55.27	55.27	55.35	55.24	7,000