MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFUT — Fidelity Managed Futures ETF
NasdaqFidelity Managed Futures ETF
$64.45
+0.18(+0.27%)
- O
- 64.09
- H
- 64.45
- L
- 63.51
- V
- 20.23K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.45
Period Return+27.89%
Period High$66.84
Period Low$50.00
Avg Daily Volume24.5K
Total Trading Days334
FFUT — Historical OHLCV Price & Volume Table
Jun 5, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $64.09 | $64.45 | $63.51 | $64.45 | +$0.18 | +0.27% | 20,230 | $64.08 | $63.51 $64.45 |
| Oct 1, 2026 | $65.23 | $65.23 | $64.01 | $64.27 | $-0.81 | -1.24% | 73,224 | $64.40 | $64.01 $65.23 |
| Sep 30, 2026 | $65.27 | $65.27 | $64.85 | $65.09 | $-0.25 | -0.38% | 66,880 | $65.11 | $64.85 $65.27 |
| Sep 29, 2026 | $65.87 | $66.84 | $64.39 | $65.34 | +$0.14 | +0.21% | 47,681 | $65.08 | $64.39 $66.84 |
| Sep 28, 2026 | $65.77 | $66.64 | $64.90 | $65.20 | $-0.11 | -0.16% | 86,696 | $65.23 | $64.90 $66.64 |
| Sep 25, 2026 | $65.91 | $65.91 | $64.98 | $65.31 | $-0.29 | -0.43% | 177,565 | $65.39 | $64.98 $65.91 |
| Sep 24, 2026 | $65.27 | $65.80 | $64.37 | $65.59 | +$0.01 | +0.02% | 63,554 | $65.33 | $64.37 $65.80 |
| Sep 23, 2026 | $64.78 | $65.83 | $64.36 | $65.58 | +$1.01 | +1.56% | 19,385 | $65.38 | $64.36 $65.83 |
| Sep 22, 2026 | $64.87 | $64.88 | $64.06 | $64.57 | $-0.33 | -0.51% | 44,564 | $64.51 | $64.06 $64.88 |
| Sep 21, 2026 | $64.82 | $65.07 | $64.60 | $64.90 | $-0.03 | -0.05% | 42,128 | $64.80 | $64.60 $65.07 |
| Sep 18, 2026 | $64.57 | $65.00 | $64.57 | $64.93 | +$0.35 | +0.54% | 19,096 | $64.78 | $64.57 $65.00 |
| Sep 17, 2026 | $64.47 | $64.72 | $64.47 | $64.58 | +$0.14 | +0.22% | 16,303 | $64.53 | $64.47 $64.72 |
| Sep 16, 2026 | $64.75 | $64.98 | $64.32 | $64.44 | $-0.28 | -0.43% | 27,767 | $64.43 | $64.32 $64.98 |
| Sep 15, 2026 | $64.99 | $65.24 | $64.28 | $64.72 | +$0.25 | +0.38% | 44,595 | $64.56 | $64.28 $65.24 |
| Sep 14, 2026 | $64.96 | $65.08 | $64.11 | $64.47 | +$0.26 | +0.40% | 30,219 | $64.50 | $64.11 $65.08 |
| Sep 11, 2026 | $64.59 | $65.78 | $63.81 | $64.21 | $-0.41 | -0.64% | 48,524 | $64.30 | $63.81 $65.78 |
| Sep 10, 2026 | $63.43 | $65.03 | $63.43 | $64.63 | +$1.20 | +1.89% | 19,589 | $64.25 | $63.43 $65.03 |
| Sep 9, 2026 | $63.36 | $63.46 | $62.91 | $63.43 | +$0.51 | +0.80% | 21,901 | $63.29 | $62.91 $63.46 |
| Sep 8, 2026 | $62.68 | $62.92 | $62.37 | $62.92 | +$0.43 | +0.69% | 15,951 | $62.79 | $62.37 $62.92 |
| Sep 4, 2026 | $62.74 | $63.21 | $62.17 | $62.49 | $-0.34 | -0.54% | 27,619 | $62.61 | $62.17 $63.21 |
| Sep 3, 2026 | $62.18 | $63.00 | $62.18 | $62.83 | +$0.24 | +0.38% | 22,248 | $62.67 | $62.18 $63.00 |
| Sep 2, 2026 | $62.11 | $62.75 | $62.11 | $62.59 | +$0.20 | +0.32% | 12,972 | $62.61 | $62.11 $62.75 |
| Sep 1, 2026 | $62.06 | $62.64 | $61.66 | $62.39 | +$0.53 | +0.85% | 20,598 | $62.28 | $61.66 $62.64 |
| Aug 31, 2026 | $61.67 | $61.96 | $61.22 | $61.86 | +$0.52 | +0.85% | 19,981 | $61.70 | $61.22 $61.96 |
| Aug 28, 2026 | $61.10 | $61.44 | $60.95 | $61.34 | +$0.13 | +0.21% | 15,928 | $61.27 | $60.95 $61.44 |
| Aug 27, 2026 | $61.14 | $61.39 | $60.88 | $61.22 | +$0.01 | +0.01% | 61,144 | $61.15 | $60.88 $61.39 |
| Aug 26, 2026 | $60.86 | $62.43 | $60.70 | $61.21 | $-0.13 | -0.21% | 102,541 | $61.64 | $60.70 $62.43 |
| Aug 25, 2026 | $61.00 | $62.00 | $61.00 | $61.34 | +$0.17 | +0.28% | 15,855 | $61.59 | $61.00 $62.00 |
| Aug 24, 2026 | $61.72 | $61.72 | $61.17 | $61.17 | $-1.56 | -2.49% | 21,619 | $61.43 | $61.17 $61.72 |
| Aug 21, 2026 | $61.14 | $63.49 | $61.14 | $62.73 | +$1.35 | +2.20% | 31,927 | $62.12 | $61.14 $63.49 |