Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	41.98	41.98	41.98	41.98	370	+0.09(+0.22%)
Oct 30, 2017	41.87	41.89	41.87	41.89	850	-0.00(-0.00%)
Oct 27, 2017	41.81	41.89	41.81	41.89	518	+0.17(+0.41%)
Oct 25, 2017		41.72	41.72	41.72	115	-0.03(-0.06%)
Oct 24, 2017	41.70	41.75	41.69	41.75	649	+0.07(+0.17%)
Oct 23, 2017	43.26	43.26	41.68	41.68	1,824	-0.01(-0.03%)
Oct 20, 2017	41.62	41.69	41.53	41.69	1,499	+0.16(+0.39%)
Oct 19, 2017	41.61	41.63	41.48	41.53	12,821	-0.21(-0.49%)
Oct 18, 2017	41.52	41.73	41.52	41.73	14,791	+0.10(+0.24%)
Oct 17, 2017	41.64	41.64	41.57	41.63	621	-0.04(-0.09%)
Oct 16, 2017	41.64	41.67	41.64	41.67	495	+0.11(+0.26%)
Oct 13, 2017	41.59	41.59	41.55	41.56	1,930	+0.18(+0.45%)
Oct 12, 2017	41.51	41.51	41.38	41.38	3,823	-0.22(-0.53%)
Oct 11, 2017	41.62	41.62	41.59	41.59	642	+0.06(+0.15%)
Oct 10, 2017	41.52	41.56	41.52	41.53	1,035	+0.27(+0.65%)
Oct 09, 2017	41.26	41.34	41.26	41.27	4,385	+0.08(+0.19%)
Oct 06, 2017	41.15	41.19	41.07	41.19	5,452	-0.23(-0.56%)
Oct 05, 2017	41.46	41.47	41.42	41.42	1,305	+0.06(+0.15%)
Oct 04, 2017	41.40	41.40	41.36	41.36	4,722	+0.10(+0.24%)
Oct 03, 2017	41.30	41.30	41.17	41.26	1,392	+0.02(+0.04%)
Oct 02, 2017	41.26	41.27	41.24	41.24	2,328	-0.12(-0.30%)
Sep 29, 2017	41.37	41.44	41.37	41.37	831	-0.05(-0.13%)
Sep 28, 2017	41.42	41.42	41.42	41.42	445	+0.02(+0.06%)
Sep 27, 2017	41.40	41.45	41.35	41.40	783	+0.06(+0.16%)
Sep 26, 2017	41.39	41.44	41.33	41.33	1,026	-0.16(-0.38%)
Sep 25, 2017	41.54	41.54	41.49	41.49	1,256	+0.12(+0.30%)
Sep 22, 2017	41.34	41.36	41.34	41.36	886	+0.01(+0.02%)
Sep 21, 2017	41.44	41.44	41.36	41.36	833	-0.13(-0.30%)
Sep 20, 2017	41.49	41.49	41.48	41.48	510	+0.10(+0.23%)
Sep 19, 2017	41.40	41.40	41.30	41.38	4,872	+0.03(+0.06%)
Sep 18, 2017	41.17	41.38	41.17	41.36	984	+0.02(+0.05%)
Sep 15, 2017	41.34	41.34	41.34	41.34	283	+0.14(+0.33%)
Sep 14, 2017	41.24	41.24	41.20	41.20	570	-0.11(-0.28%)
Sep 13, 2017	41.26	41.32	41.23	41.31	3,447	-0.12(-0.28%)
Sep 12, 2017	41.30	41.43	41.30	41.43	1,604	+0.13(+0.32%)
Sep 08, 2017				41.30	10	+0.01(+0.02%)
Sep 07, 2017	41.29	41.29	41.29	41.29	702	+0.14(+0.35%)
Sep 06, 2017	41.14	41.14	41.14	41.14	393	+0.04(+0.11%)
Sep 05, 2017	41.10	41.10	41.10	41.10	582	-0.12(-0.28%)
Sep 01, 2017	41.20	41.22	41.16	41.22	1,637	+0.15(+0.36%)
Aug 31, 2017	41.03	41.07	41.03	41.07	353	+0.02(+0.06%)
Aug 30, 2017	41.09	41.09	41.04	41.04	282	+0.03(+0.06%)
Aug 29, 2017	41.01	41.02	41.01	41.02	1,569	+0.04(+0.09%)
Aug 28, 2017	41.03	41.03	40.97	40.98	1,051	+0.05(+0.13%)
Aug 25, 2017	40.96	40.98	40.87	40.93	1,702	+0.04(+0.09%)
Aug 24, 2017	40.89	40.89	40.89	40.89	1,022	+0.09(+0.22%)
Aug 23, 2017	40.81	40.81	40.81	40.81	1,114	-0.05(-0.12%)
Aug 22, 2017	40.82	40.88	40.81	40.85	1,982	+0.15(+0.38%)
Aug 21, 2017	40.83	40.83	40.70	40.70	1,584	-0.14(-0.35%)
Aug 18, 2017	40.67	40.84	40.67	40.84	506	-0.03(-0.07%)
Aug 17, 2017	40.87	40.87	40.87	40.87	575	-0.21(-0.52%)
Aug 16, 2017	40.88	41.08	40.88	41.08	1,152	+0.28(+0.69%)
Aug 14, 2017				40.80	141	+0.08(+0.20%)
Aug 11, 2017	40.67	40.71	40.67	40.71	233	-0.06(-0.14%)
Aug 09, 2017				40.77	182	-0.14(-0.35%)
Aug 08, 2017	40.91	40.91	40.91	40.91	347	-0.06(-0.15%)
Aug 07, 2017	40.98	40.99	40.97	40.97	672	+0.04(+0.09%)
Aug 04, 2017	40.94	40.94	40.91	40.94	1,191	+0.00(+0.00%)
Aug 03, 2017	40.93	40.94	40.85	40.94	1,428	+0.17(+0.42%)
Aug 02, 2017	40.87	40.87	40.77	40.77	2,432	-0.01(-0.02%)
Jul 31, 2017				40.78	98	-0.01(-0.01%)
Jul 28, 2017	40.79	40.79	40.78	40.78	1,468	-0.06(-0.15%)
Jul 27, 2017	40.84	40.84	40.84	40.84	552	-0.05(-0.12%)
Jul 26, 2017	41.08	41.08	40.89	40.89	369	-0.10(-0.24%)
Jul 25, 2017	40.96	40.99	40.85	40.99	1,072	+0.17(+0.41%)
Jul 24, 2017	40.76	40.82	40.76	40.82	609	-0.04(-0.09%)
Jul 20, 2017				40.86	10	-0.03(-0.06%)
Jul 18, 2017				40.88	8	+0.03(+0.07%)
Jul 17, 2017	40.90	40.90	40.85	40.85	2,610	+0.01(+0.03%)
Jul 14, 2017	40.90	40.90	40.81	40.84	1,817	-0.09(-0.22%)
Jul 13, 2017	40.84	40.93	40.84	40.93	1,118	+0.14(+0.35%)
Jul 12, 2017	40.92	40.92	40.79	40.79	879	-0.03(-0.08%)
Jul 11, 2017	40.82	40.82	40.82	40.82	1,250	-0.00(-0.01%)
Jul 10, 2017	40.74	40.82	40.74	40.82	576	+0.06(+0.15%)
Jul 07, 2017	40.70	40.82	40.70	40.76	3,583	-0.06(-0.15%)
Jul 06, 2017	40.77	40.82	40.77	40.82	1,400	+0.05(+0.12%)
Jul 05, 2017	40.80	40.83	40.77	40.77	2,720	-0.08(-0.19%)
Jul 03, 2017	40.90	40.90	40.85	40.85	1,171	-0.04(-0.09%)
Jun 30, 2017	40.95	40.95	40.89	40.89	461	-0.12(-0.30%)
Jun 29, 2017	41.10	41.10	40.96	41.01	1,085	-0.14(-0.35%)
Jun 28, 2017	41.27	42.80	41.15	41.15	1,185	-0.00(-0.01%)
Jun 27, 2017	41.15	41.15	41.15	41.15	592	-0.03(-0.08%)
Jun 26, 2017	41.14	41.19	41.14	41.19	978	+0.21(+0.52%)
Jun 23, 2017	41.04	41.04	40.98	40.98	584	-0.13(-0.32%)
Jun 22, 2017	41.06	41.11	41.06	41.11	806	+0.02(+0.04%)
Jun 21, 2017	41.06	41.09	40.95	41.09	3,105	+0.09(+0.22%)
Jun 20, 2017	41.00	41.05	41.00	41.00	965	+0.00(+0.00%)
Jun 19, 2017	40.99	41.00	40.99	41.00	1,944	+0.01(+0.02%)
Jun 16, 2017	40.87	41.01	40.87	40.99	2,225	+0.03(+0.07%)
Jun 15, 2017	41.10	41.10	40.89	40.96	1,502	+0.04(+0.11%)
Jun 14, 2017	40.89	40.92	40.89	40.92	381	-0.08(-0.19%)
Jun 13, 2017	41.03	41.03	40.97	41.00	1,565	-0.01(-0.03%)
Jun 12, 2017	41.02	41.02	40.88	41.01	2,376	+0.02(+0.04%)
Jun 09, 2017	40.99	40.99	40.99	40.99	424	+0.16(+0.39%)
Jun 07, 2017				40.84	125	-0.13(-0.32%)
Jun 06, 2017	40.96	40.97	40.82	40.97	3,567	+0.01(+0.02%)
Jun 05, 2017	40.96	41.04	40.95	40.96	13,309	-0.20(-0.48%)
Jun 02, 2017	41.07	41.17	41.05	41.15	15,011	+0.15(+0.36%)
Jun 01, 2017	41.02	41.05	41.00	41.00	1,513	-1.06(-2.52%)
May 31, 2017	40.83	42.06	40.83	42.06	391	+1.06(+2.59%)
May 30, 2017	41.05	41.05	40.97	41.00	1,713	-0.01(-0.03%)
May 26, 2017	40.94	41.02	40.94	41.01	1,257	+0.02(+0.05%)
May 25, 2017	40.97	40.99	40.97	40.99	1,328	-0.01(-0.02%)
May 24, 2017	40.90	41.00	40.90	41.00	874	+0.05(+0.13%)
May 23, 2017	40.95	40.95	40.95	40.95	591	+0.02(+0.04%)
May 22, 2017	40.91	40.93	40.91	40.93	1,222	+0.31(+0.77%)
May 17, 2017				40.62	310	-0.21(-0.52%)
May 16, 2017	40.86	40.86	40.83	40.83	599	-0.04(-0.09%)
May 15, 2017	40.87	40.87	40.87	40.87	371	+0.19(+0.46%)
May 12, 2017	40.68	40.68	40.68	40.68	324	+0.02(+0.04%)
May 11, 2017	40.49	40.66	40.49	40.66	2,485	+0.05(+0.13%)
May 10, 2017	40.45	40.64	40.45	40.61	2,625	+0.29(+0.71%)
May 09, 2017	40.30	40.32	40.27	40.32	813	-0.02(-0.04%)
May 08, 2017	40.22	40.34	40.22	40.34	556	+0.09(+0.23%)
May 05, 2017	40.33	40.33	40.24	40.24	1,130	+0.09(+0.22%)
May 04, 2017	40.28	40.28	40.15	40.15	834	-0.37(-0.90%)
May 03, 2017	40.41	40.52	40.41	40.52	3,366	+0.04(+0.09%)
May 02, 2017	40.49	40.62	40.48	40.48	8,394	-0.16(-0.40%)
May 01, 2017	40.56	40.65	40.56	40.64	3,570	-0.19(-0.46%)
Apr 28, 2017	40.83	40.83	40.83	40.83	713	+0.02(+0.04%)
Apr 27, 2017	40.82	40.82	40.81	40.81	1,734	+0.03(+0.08%)
Apr 25, 2017		40.78	40.78	40.78	0	-0.18(-0.43%)
Apr 24, 2017	40.96	40.96	40.96	40.96	282	+0.20(+0.48%)
Apr 21, 2017	40.82	40.88	40.76	40.76	2,111	-0.10(-0.24%)
Apr 20, 2017	40.76	40.86	40.67	40.86	1,889	+0.13(+0.33%)
Apr 19, 2017	40.72	40.72	40.72	40.72	241	+0.01(+0.02%)
Apr 18, 2017	40.80	40.80	40.59	40.72	2,018	-0.11(-0.26%)
Apr 17, 2017	40.79	40.82	40.79	40.82	1,494	+0.15(+0.36%)
Apr 13, 2017	40.78	40.78	40.68	40.68	1,807	-0.23(-0.56%)
Apr 12, 2017	40.80	40.90	40.80	40.90	2,099	-0.00(-0.01%)
Apr 11, 2017	40.91	40.91	40.91	40.91	234	-0.08(-0.19%)
Apr 10, 2017	40.95	41.07	40.95	40.98	1,895	-0.01(-0.02%)
Apr 07, 2017	40.93	41.06	40.93	40.99	2,211	-0.01(-0.02%)
Apr 05, 2017				41.00	123	+0.04(+0.11%)
Apr 04, 2017	40.93	40.96	40.90	40.96	1,512	+0.15(+0.37%)
Apr 03, 2017	40.78	40.86	40.78	40.81	2,029	-0.11(-0.26%)
Mar 31, 2017	40.90	40.94	40.90	40.91	527	+0.02(+0.05%)
Mar 30, 2017	40.88	40.91	40.81	40.89	2,105	+0.15(+0.37%)
Mar 29, 2017	40.77	40.77	40.72	40.74	1,730	+0.04(+0.09%)
Mar 28, 2017	40.68	40.71	40.68	40.71	783	+0.16(+0.40%)
Mar 27, 2017	40.31	40.55	40.31	40.55	720	-0.05(-0.13%)
Mar 24, 2017	40.60	40.60	40.60	40.60	1,337	+0.06(+0.16%)
Mar 22, 2017				40.54	300	-0.01(-0.02%)
Mar 21, 2017	40.72	40.72	40.55	40.55	1,793	-0.15(-0.36%)
Mar 20, 2017	40.69	40.69	40.69	40.69	478	-0.07(-0.17%)
Mar 17, 2017	40.61	40.76	40.61	40.76	1,356	+0.03(+0.08%)
Mar 16, 2017	40.40	40.81	40.40	40.73	3,764	+0.01(+0.03%)
Mar 15, 2017	40.71	40.72	40.71	40.72	1,055	+0.12(+0.29%)
Mar 14, 2017	40.55	40.60	40.51	40.60	1,285	-0.13(-0.31%)
Mar 13, 2017	40.65	40.78	40.65	40.73	3,076	-0.58(-1.40%)
Mar 10, 2017	42.11	42.14	40.73	41.30	13,501	-1.24(-2.91%)
Mar 09, 2017	42.61	42.61	42.54	42.54	368	+1.22(+2.95%)
Mar 08, 2017	41.39	41.39	41.32	41.32	533	-0.25(-0.59%)
Mar 07, 2017	41.57	41.57	41.57	41.57	216	-0.19(-0.45%)
Mar 06, 2017	41.74	41.76	41.68	41.76	1,545	-0.04(-0.09%)
Mar 03, 2017	41.78	41.79	41.78	41.79	843	+0.19(+0.45%)
Mar 02, 2017	41.77	41.77	41.61	41.61	1,290	-1.83(-4.22%)
Mar 01, 2017	43.54	43.54	43.44	43.44	659	+0.14(+0.32%)
Feb 28, 2017	42.31	43.30	41.43	43.30	1,829	+1.61(+3.87%)
Feb 27, 2017	41.71	41.71	41.69	41.69	425	-1.09(-2.54%)
Feb 24, 2017	41.10	42.77	41.10	42.77	1,822	+1.25(+3.00%)
Feb 23, 2017	41.60	41.60	41.53	41.53	319	+0.28(+0.67%)
Feb 22, 2017	41.23	41.25	41.23	41.25	285	-0.19(-0.46%)
Feb 21, 2017	41.55	41.55	41.44	41.44	630	+0.14(+0.33%)
Feb 17, 2017		41.30	41.30	41.30	0	-0.12(-0.28%)
Feb 15, 2017				41.42	144	+0.03(+0.06%)
Feb 14, 2017	41.42	41.42	41.35	41.39	1,664	+0.02(+0.06%)
Feb 13, 2017	41.32	41.38	41.32	41.37	503	-0.14(-0.34%)
Feb 10, 2017	41.45	41.51	41.45	41.51	2,123	+0.22(+0.53%)
Feb 09, 2017	41.35	41.35	41.30	41.30	516	+0.16(+0.39%)
Feb 08, 2017	41.01	41.21	41.01	41.13	4,925	+0.14(+0.35%)
Feb 07, 2017	41.11	41.11	40.99	40.99	2,517	-0.14(-0.35%)
Feb 06, 2017	41.13	41.13	41.12	41.13	669	-0.15(-0.35%)
Feb 02, 2017				41.28	191	+0.03(+0.08%)
Feb 01, 2017	41.25	41.25	41.25	41.25	407	+0.06(+0.14%)
Jan 31, 2017	41.20	41.20	41.19	41.19	892	+0.03(+0.06%)
Jan 30, 2017	41.19	41.28	41.16	41.16	1,615	-0.27(-0.65%)
Jan 27, 2017	41.58	41.58	41.43	41.43	539	-0.21(-0.51%)
Jan 26, 2017	41.64	41.64	41.64	41.64	457	+0.23(+0.56%)
Jan 24, 2017				41.41	94	+0.03(+0.07%)
Jan 23, 2017	41.36	41.38	41.31	41.38	2,638	-0.10(-0.25%)
Jan 20, 2017	41.48	41.48	41.48	41.48	245	+0.06(+0.16%)
Jan 19, 2017	41.59	41.60	41.42	41.42	3,050	+0.05(+0.13%)
Jan 18, 2017	41.35	41.40	41.35	41.37	916	-0.35(-0.83%)
Jan 17, 2017	41.74	41.77	41.67	41.71	2,848	-0.16(-0.38%)
Jan 12, 2017		41.87	41.87	41.87	0	+0.30(+0.73%)
Jan 11, 2017	41.70	41.71	41.57	41.57	1,407	+0.11(+0.26%)
Jan 10, 2017	41.50	41.54	41.41	41.46	1,351	-0.16(-0.39%)
Jan 09, 2017	41.62	41.62	41.62	41.62	997	-0.25(-0.60%)
Jan 06, 2017	41.84	41.88	41.84	41.88	341	+0.04(+0.10%)
Jan 05, 2017	41.82	41.84	41.82	41.83	892	-0.08(-0.18%)
Jan 04, 2017	42.03	42.03	41.91	41.91	1,766	+0.10(+0.23%)
Jan 03, 2017	41.80	41.81	41.80	41.81	1,473	-0.26(-0.61%)
Dec 30, 2016		42.07	42.07	42.07	0	-0.01(-0.02%)
Dec 29, 2016	42.23	42.23	42.07	42.08	2,146	-0.12(-0.28%)
Dec 28, 2016	42.09	42.20	42.09	42.20	401	+0.13(+0.32%)
Dec 27, 2016	42.11	42.18	42.06	42.06	12,012	+0.22(+0.53%)
Dec 23, 2016		41.84	41.84	41.84	0	+0.02(+0.04%)
Dec 22, 2016	41.91	41.91	41.82	41.82	1,196	-0.29(-0.68%)
Dec 21, 2016	42.11	42.11	42.04	42.11	2,275	+0.13(+0.32%)
Dec 20, 2016	41.96	41.97	41.96	41.97	916	+1.00(+2.43%)
Dec 19, 2016	42.59	42.59	40.98	40.98	484	-0.61(-1.46%)
Dec 16, 2016	50.95	50.95	41.58	41.58	985	-0.87(-2.06%)
Dec 15, 2016	42.59	42.59	42.46	42.46	687	-0.06(-0.14%)
Dec 14, 2016	41.18	42.52	41.01	42.52	859	-0.09(-0.21%)
Dec 13, 2016	41.20	42.61	41.09	42.61	525	-0.03(-0.06%)
Dec 12, 2016	42.63	42.69	41.21	42.63	1,678	+1.52(+3.69%)
Dec 09, 2016	42.66	42.72	41.11	41.11	879	-1.12(-2.64%)
Dec 08, 2016	42.64	42.64	40.93	42.23	21,960	+1.31(+3.20%)
Dec 07, 2016	42.52	42.52	40.92	40.92	1,421	-1.58(-3.71%)
Dec 06, 2016	42.45	42.50	42.45	42.50	1,216	+0.04(+0.08%)
Dec 02, 2016				42.46	151	+1.60(+3.91%)
Dec 01, 2016	40.81	40.87	40.81	40.87	923	-0.76(-1.82%)
Nov 30, 2016	41.75	41.75	41.62	41.62	464	-0.12(-0.28%)
Nov 29, 2016	41.22	41.74	41.22	41.74	1,337	-0.92(-2.15%)
Nov 28, 2016	41.79	42.66	41.79	42.66	2,350	+0.11(+0.27%)
Nov 25, 2016	42.59	42.59	42.54	42.54	1,574	+0.02(+0.05%)
Nov 23, 2016		42.52	42.52	42.52	0	+0.06(+0.15%)
Nov 22, 2016	42.52	42.52	42.29	42.46	991	+0.01(+0.02%)
Nov 21, 2016	42.43	42.45	42.43	42.45	479	+0.12(+0.30%)
Nov 16, 2016				42.33	100	+0.03(+0.07%)
Nov 15, 2016	40.63	42.36	40.63	42.30	877	+0.72(+1.73%)
Nov 11, 2016				41.58	100	-0.69(-1.64%)
Nov 10, 2016	40.68	42.28	40.68	42.28	1,565	+1.45(+3.56%)
Nov 09, 2016	40.68	40.82	40.68	40.82	1,788	-1.47(-3.47%)
Nov 08, 2016	40.88	42.29	40.88	42.29	773	-0.14(-0.34%)
Nov 07, 2016	42.44	42.44	42.44	42.44	479	+0.61(+1.47%)
Nov 04, 2016	41.29	42.20	40.52	41.82	1,411	-0.42(-0.99%)
Nov 03, 2016	42.24	42.24	42.24	42.24	292	+0.60(+1.45%)
Nov 02, 2016	41.69	41.69	41.64	41.64	841	+0.20(+0.49%)