Skip to main content

Mstar Managed Futures Strategy Fund FT (NY: FMF )

47.98 +0.43 (+0.91%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 46.33 46.60 46.18 46.33 10,435 +0.39(+0.84%)
Jun 29, 2023 46.03 46.65 45.84 45.94 88,324 -0.06(-0.13%)
Jun 28, 2023 46.00 46.28 45.73 46.00 24,274 +0.17(+0.38%)
Jun 27, 2023 45.96 46.18 45.78 45.83 10,500 +0.10(+0.21%)
Jun 26, 2023 46.19 46.19 45.68 45.73 13,156 -0.05(-0.11%)
Jun 23, 2023 46.41 46.41 45.73 45.78 22,315 -0.71(-1.53%)
Jun 22, 2023 46.01 46.49 45.99 46.49 13,276 +0.27(+0.58%)
Jun 21, 2023 46.36 46.55 46.22 46.22 22,065 -0.04(-0.08%)
Jun 20, 2023 46.40 46.49 46.07 46.26 20,614 -0.34(-0.72%)
Jun 16, 2023 46.24 46.59 46.13 46.59 20,503 +0.28(+0.60%)
Jun 15, 2023 46.46 46.78 46.21 46.31 13,339 +0.14(+0.29%)
May 08, 2023 46.12 46.18 45.79 46.18 9,767 +0.39(+0.86%)
May 05, 2023 45.41 46.32 45.41 45.79 19,738 +0.32(+0.70%)
May 04, 2023 45.64 45.84 45.28 45.47 16,931 -0.59(-1.27%)
May 03, 2023 45.80 46.09 45.27 46.05 11,220 +0.39(+0.86%)
May 02, 2023 45.87 45.87 45.31 45.66 11,142 -0.12(-0.27%)
May 01, 2023 46.03 46.37 45.52 45.79 44,175 -0.26(-0.56%)
Apr 28, 2023 46.11 46.11 45.44 46.05 8,846 +0.34(+0.74%)
Apr 27, 2023 46.03 46.16 45.64 45.71 26,617 -0.09(-0.19%)
Apr 26, 2023 46.03 46.03 45.47 45.80 12,678 -0.06(-0.13%)
Apr 25, 2023 46.07 46.15 45.30 45.85 40,137 -0.27(-0.58%)
Apr 24, 2023 45.74 46.12 45.58 46.12 30,108 +0.20(+0.44%)
Apr 21, 2023 45.65 46.26 45.05 45.92 55,221 -0.02(-0.04%)
Apr 20, 2023 45.96 46.07 45.38 45.94 56,184 +0.11(+0.23%)
Apr 19, 2023 45.65 45.96 45.26 45.83 53,136 -0.05(-0.10%)
Apr 18, 2023 45.76 45.88 45.43 45.88 23,059 +0.38(+0.82%)
Apr 17, 2023 45.51 45.75 45.21 45.51 11,011 -0.44(-0.96%)
Apr 14, 2023 45.80 45.98 45.54 45.95 16,349 +0.15(+0.34%)
Apr 13, 2023 45.62 46.10 45.62 45.80 34,106 +0.26(+0.57%)
Apr 12, 2023 45.50 46.02 45.47 45.54 19,439 +0.07(+0.15%)
Apr 11, 2023 45.14 45.85 45.14 45.47 47,777 +0.38(+0.85%)
Apr 10, 2023 44.99 45.59 44.99 45.08 54,614 -0.45(-0.99%)
Apr 06, 2023 45.03 45.70 45.03 45.54 338,448 +0.50(+1.11%)
Apr 05, 2023 45.32 45.33 43.82 45.04 56,979 -0.18(-0.40%)
Apr 04, 2023 44.77 45.27 44.75 45.22 25,195 +0.37(+0.81%)
Apr 03, 2023 45.14 45.14 44.58 44.85 16,045 -0.37(-0.81%)
Mar 31, 2023 45.40 45.40 44.75 45.22 37,391 +0.04(+0.09%)
Mar 30, 2023 44.63 45.20 44.63 45.18 29,112 +0.32(+0.71%)
Mar 29, 2023 44.85 44.89 44.50 44.86 48,287 +0.10(+0.21%)
Mar 28, 2023 44.38 44.87 44.27 44.77 51,993 +0.12(+0.28%)
Mar 27, 2023 44.49 44.75 44.32 44.64 30,858 +0.24(+0.54%)
Mar 24, 2023 44.48 44.76 44.03 44.40 11,756 -0.42(-0.94%)
Mar 23, 2023 44.54 44.98 44.16 44.82 64,906 +0.15(+0.33%)
Mar 22, 2023 44.73 45.08 44.26 44.67 50,063 +0.24(+0.55%)
Mar 21, 2023 44.10 44.76 44.10 44.43 94,315 +0.27(+0.61%)
Mar 20, 2023 44.34 44.51 43.98 44.16 46,477 +0.26(+0.59%)
Mar 17, 2023 44.34 44.55 43.71 43.90 78,678 -0.43(-0.97%)
Mar 16, 2023 43.82 44.64 43.82 44.34 11,343 +0.48(+1.09%)
Mar 15, 2023 44.04 44.30 43.69 43.86 18,557 -0.90(-2.01%)
Mar 14, 2023 44.41 44.93 44.30 44.76 26,974 +0.17(+0.39%)
Mar 13, 2023 45.14 45.14 44.17 44.58 29,294 -0.54(-1.21%)
Mar 10, 2023 45.68 45.87 45.13 45.13 52,845 -0.55(-1.21%)
Mar 09, 2023 45.90 46.10 45.26 45.68 17,042 -0.16(-0.35%)
Mar 08, 2023 45.84 46.13 45.63 45.85 327,362 -0.03(-0.06%)
Mar 07, 2023 45.96 46.15 45.82 45.87 33,173 -0.06(-0.12%)
Mar 06, 2023 45.76 46.22 45.75 45.93 30,113 +0.33(+0.73%)
Mar 03, 2023 45.51 45.97 45.51 45.60 34,587 +0.12(+0.27%)
Mar 02, 2023 45.62 45.69 45.34 45.47 27,442 +0.03(+0.06%)
Mar 01, 2023 45.27 45.77 45.24 45.44 19,945 +0.33(+0.74%)
Feb 28, 2023 45.44 45.55 45.08 45.11 32,804 -0.17(-0.38%)
Feb 27, 2023 45.08 45.48 45.08 45.28 16,116 +0.25(+0.55%)
Feb 24, 2023 45.20 45.30 44.99 45.03 43,503 -0.04(-0.08%)
Feb 23, 2023 45.17 45.30 44.99 45.07 47,464 +0.02(+0.04%)
Feb 22, 2023 45.12 45.41 44.99 45.05 99,580 -0.32(-0.70%)
Feb 21, 2023 45.13 45.38 45.09 45.37 212,930 -0.05(-0.11%)
Feb 17, 2023 45.31 45.43 45.00 45.42 89,874 +0.01(+0.02%)
Feb 16, 2023 45.25 45.44 44.99 45.41 35,219 +0.40(+0.89%)
Feb 15, 2023 44.96 45.26 44.96 45.00 52,987 +0.01(+0.02%)
Feb 14, 2023 45.08 45.28 44.91 44.99 16,116 -0.08(-0.17%)
Feb 13, 2023 45.24 45.24 44.92 45.07 24,936 -0.10(-0.21%)
Feb 10, 2023 45.20 45.23 44.70 45.17 65,105 +0.42(+0.94%)
Feb 09, 2023 45.08 45.22 44.75 44.75 12,940 -0.27(-0.60%)
Feb 08, 2023 44.76 45.23 44.76 45.02 15,647 -0.08(-0.19%)
Feb 07, 2023 44.87 45.25 44.73 45.10 71,559 +0.54(+1.20%)
Feb 06, 2023 44.90 44.91 44.56 44.56 125,663 -0.36(-0.81%)
Feb 03, 2023 45.06 45.41 44.71 44.93 20,068 +0.15(+0.34%)
Feb 02, 2023 44.99 45.42 44.76 44.77 88,343 -0.18(-0.40%)
Feb 01, 2023 44.97 45.35 44.87 44.96 111,037 -0.04(-0.09%)
Jan 31, 2023 45.35 45.45 44.92 44.99 125,269 -0.33(-0.72%)
Jan 30, 2023 45.20 45.49 45.13 45.32 60,472 +0.36(+0.79%)
Jan 27, 2023 45.01 45.38 44.97 44.97 34,964 -0.27(-0.59%)
Jan 26, 2023 45.32 45.42 44.92 45.23 12,041 +0.26(+0.57%)
Jan 25, 2023 44.76 45.25 44.76 44.98 26,937 -0.30(-0.65%)
Jan 24, 2023 45.03 45.29 44.85 45.27 30,405 +0.42(+0.94%)
Jan 23, 2023 44.90 45.28 44.85 44.85 39,965 -0.35(-0.78%)
Jan 20, 2023 44.99 45.33 44.97 45.20 30,677 -0.12(-0.27%)
Jan 19, 2023 45.13 45.36 44.81 45.33 62,936 +0.14(+0.32%)
Jan 18, 2023 45.18 45.37 44.80 45.19 112,806 -0.53(-1.15%)
Jan 17, 2023 45.42 45.71 45.15 45.71 56,926 -0.12(-0.27%)
Jan 13, 2023 45.83 46.62 45.21 45.84 24,368 +0.39(+0.86%)
Jan 12, 2023 45.08 45.51 44.94 45.44 56,475 -0.03(-0.06%)
Jan 11, 2023 45.19 45.58 45.11 45.47 54,449 +0.12(+0.27%)
Jan 10, 2023 44.96 45.59 44.96 45.35 99,131 +0.44(+0.98%)
Jan 09, 2023 45.16 45.46 44.82 44.91 112,112 -0.55(-1.22%)
Jan 06, 2023 45.43 45.46 44.96 45.46 48,483 -0.13(-0.29%)
Jan 05, 2023 45.33 45.60 45.01 45.60 122,685 +0.21(+0.46%)
Jan 04, 2023 45.22 45.62 45.12 45.39 17,360 -0.22(-0.48%)
Jan 03, 2023 45.42 46.01 45.16 45.61 76,321 +0.10(+0.21%)
Dec 30, 2022 46.04 46.10 45.23 45.51 30,263 -0.46(-1.00%)
Dec 29, 2022 46.24 46.24 45.24 45.97 93,563 +0.15(+0.33%)
Dec 28, 2022 45.47 45.82 45.17 45.82 100,410 +0.56(+1.25%)
Dec 27, 2022 45.42 45.72 45.20 45.25 85,108 -0.43(-0.94%)
Dec 23, 2022 45.19 45.79 45.17 45.68 18,173 +0.20(+0.44%)
Dec 22, 2022 45.67 45.67 45.03 45.48 146,134 -0.01(-0.02%)
Dec 21, 2022 44.87 46.41 44.87 45.49 249,732 +0.64(+1.43%)
Dec 20, 2022 45.61 45.68 44.85 44.85 132,785 -0.72(-1.57%)
Dec 19, 2022 45.46 45.59 44.87 45.57 62,435 +0.56(+1.25%)
Dec 16, 2022 45.60 45.76 44.93 45.00 26,486 -0.24(-0.54%)
Dec 15, 2022 45.38 45.40 44.92 45.25 56,383 -0.14(-0.30%)
Dec 14, 2022 44.81 45.49 44.81 45.38 175,766 +0.34(+0.75%)
Dec 13, 2022 44.76 45.35 44.60 45.05 102,674 -0.14(-0.31%)
Dec 12, 2022 44.65 45.22 44.65 45.18 165,031 -0.01(-0.02%)
Dec 09, 2022 44.75 45.19 44.72 45.19 169,394 +0.69(+1.54%)
Dec 08, 2022 44.81 45.06 44.51 44.51 158,318 -0.02(-0.04%)
Dec 07, 2022 44.77 45.03 44.53 44.53 103,288 -0.12(-0.28%)
Dec 06, 2022 45.19 45.32 44.61 44.65 111,275 -0.36(-0.80%)
Dec 05, 2022 44.96 45.55 44.95 45.01 250,869 -0.22(-0.48%)
Dec 02, 2022 45.94 45.94 44.97 45.23 72,186 -0.18(-0.40%)
Dec 01, 2022 45.71 45.76 45.06 45.41 19,777 -0.32(-0.71%)
Nov 30, 2022 46.27 46.80 45.74 45.74 59,410 -0.56(-1.21%)
Nov 29, 2022 46.00 46.59 46.00 46.30 46,813 +0.29(+0.62%)
Nov 28, 2022 45.74 46.54 45.74 46.01 537,805 -0.05(-0.10%)
Nov 25, 2022 46.18 46.37 45.99 46.06 4,359 -0.30(-0.64%)
Nov 23, 2022 46.57 46.57 45.79 46.36 31,502 -0.02(-0.04%)
Nov 22, 2022 46.39 46.72 46.01 46.38 45,806 -0.43(-0.92%)
Nov 21, 2022 46.13 46.80 46.13 46.80 168,381 +0.47(+1.01%)
Nov 18, 2022 46.28 46.60 46.28 46.34 30,416 +0.03(+0.06%)
Nov 17, 2022 46.88 46.88 46.17 46.31 52,356 -0.15(-0.33%)
Nov 16, 2022 46.87 46.91 46.16 46.46 48,746 +0.00(+0.01%)
Nov 15, 2022 46.58 47.02 46.07 46.46 70,946 -0.29(-0.62%)
Nov 14, 2022 46.77 46.77 46.49 46.75 19,719 +0.09(+0.19%)
Nov 11, 2022 46.40 46.77 46.30 46.66 17,687 -0.14(-0.30%)
Nov 10, 2022 47.97 47.97 46.78 46.80 29,804 -1.73(-3.56%)
Nov 09, 2022 47.94 48.70 47.75 48.53 20,735 +0.15(+0.31%)
Nov 08, 2022 49.07 49.37 47.92 48.37 33,121 -0.45(-0.92%)
Nov 07, 2022 48.42 48.92 48.19 48.82 28,532 +0.00(+0.00%)
Nov 04, 2022 49.37 49.37 48.61 48.82 27,119 -0.58(-1.18%)
Nov 03, 2022 49.27 49.60 49.01 49.40 91,402 +0.17(+0.35%)
Nov 02, 2022 48.37 49.23 48.37 49.23 53,328 +0.68(+1.39%)
Nov 01, 2022 48.78 48.98 48.44 48.56 32,422 -0.29(-0.59%)
Oct 31, 2022 48.81 48.98 48.58 48.85 28,475 +0.02(+0.05%)
Oct 28, 2022 48.65 48.94 48.40 48.82 114,712 +0.68(+1.40%)
Oct 27, 2022 48.47 48.96 48.15 48.15 290,060 -0.45(-0.92%)
Oct 26, 2022 48.71 48.76 48.31 48.59 39,838 -0.28(-0.57%)
Oct 25, 2022 48.98 49.00 48.36 48.87 61,817 -0.55(-1.12%)
Oct 24, 2022 49.45 49.52 49.13 49.42 31,258 +0.13(+0.27%)
Oct 21, 2022 49.45 49.82 49.22 49.29 40,297 -0.39(-0.79%)
Oct 20, 2022 49.92 49.92 49.26 49.68 54,644 +0.21(+0.42%)
Oct 19, 2022 49.99 49.99 49.32 49.47 43,285 +0.17(+0.35%)
Oct 18, 2022 49.03 49.35 48.97 49.30 22,541 -0.14(-0.29%)
Oct 17, 2022 49.99 49.99 49.07 49.44 42,504 -0.60(-1.20%)
Oct 14, 2022 49.35 50.04 49.35 50.04 39,799 +0.41(+0.82%)
Oct 13, 2022 49.67 49.78 49.29 49.63 34,105 +0.08(+0.15%)
Oct 12, 2022 49.31 50.35 49.13 49.56 33,695 -0.16(-0.33%)
Oct 11, 2022 49.94 49.94 49.24 49.72 102,776 -0.12(-0.25%)
Oct 10, 2022 49.95 50.13 49.35 49.84 58,084 +0.38(+0.77%)
Oct 07, 2022 48.57 50.01 48.57 49.46 62,619 +0.62(+1.27%)
Oct 06, 2022 48.76 48.92 48.51 48.84 19,863 +0.22(+0.45%)
Oct 05, 2022 48.47 48.90 48.44 48.62 46,990 +0.34(+0.71%)
Oct 04, 2022 47.92 48.32 47.92 48.28 25,528 -0.14(-0.29%)
Oct 03, 2022 49.39 49.39 48.14 48.42 39,106 -0.60(-1.22%)
Sep 30, 2022 48.97 49.06 48.70 49.02 100,479 +0.07(+0.14%)
Sep 29, 2022 48.80 49.25 48.70 48.96 77,711 +0.00(+0.00%)
Sep 28, 2022 48.88 49.08 48.66 48.96 300,270 -0.38(-0.77%)
Sep 27, 2022 49.39 49.47 49.01 49.33 38,465 -0.02(-0.04%)
Sep 26, 2022 48.72 49.36 48.68 49.36 36,731 +0.60(+1.23%)
Sep 23, 2022 49.04 49.17 48.56 48.76 88,854 +0.09(+0.18%)
Sep 22, 2022 48.18 48.74 48.18 48.67 201,584 +0.19(+0.39%)
Sep 21, 2022 48.25 48.51 48.18 48.48 19,395 +0.00(+0.00%)
Sep 20, 2022 48.10 48.51 48.10 48.48 25,758 +0.51(+1.07%)
Sep 19, 2022 49.86 49.86 47.73 47.97 21,942 +0.20(+0.42%)
Sep 16, 2022 48.02 48.02 47.39 47.77 37,897 +0.18(+0.38%)
Sep 15, 2022 47.96 47.96 47.42 47.58 21,676 -0.35(-0.73%)
Sep 14, 2022 48.01 48.70 47.59 47.94 23,005 +0.04(+0.09%)
Sep 13, 2022 47.65 47.96 47.58 47.89 29,185 +0.44(+0.93%)
Sep 12, 2022 47.49 47.64 47.14 47.45 91,857 -0.23(-0.48%)
Sep 09, 2022 47.69 47.72 47.46 47.68 10,003 +0.02(+0.05%)
Sep 08, 2022 47.99 47.99 47.56 47.66 7,161 -0.02(-0.05%)
Sep 07, 2022 47.95 48.03 47.45 47.68 17,484 -0.28(-0.58%)
Sep 06, 2022 47.62 48.18 47.62 47.96 25,329 -0.33(-0.69%)
Sep 02, 2022 47.77 48.29 47.59 48.29 204,349 +0.57(+1.20%)
Sep 01, 2022 47.74 48.04 47.72 47.72 11,372 +0.12(+0.26%)
Aug 31, 2022 48.10 48.10 47.59 47.59 9,981 -0.16(-0.34%)
Aug 30, 2022 48.30 48.30 47.72 47.76 20,055 -0.52(-1.08%)
Aug 29, 2022 48.45 48.45 47.94 48.28 12,054 +0.18(+0.38%)
Aug 26, 2022 47.60 48.10 47.60 48.10 16,011 +0.66(+1.38%)
Aug 25, 2022 47.88 47.88 47.42 47.44 9,699 -0.49(-1.03%)
Aug 24, 2022 47.85 48.06 47.80 47.94 8,296 +0.11(+0.23%)
Aug 23, 2022 47.73 47.92 47.67 47.82 7,403 -0.08(-0.18%)
Aug 22, 2022 47.23 47.91 47.23 47.91 24,644 +0.43(+0.91%)
Aug 19, 2022 47.46 47.80 47.33 47.47 51,141 +0.35(+0.74%)
Aug 18, 2022 47.11 47.51 47.03 47.13 55,881 +0.17(+0.35%)
Aug 17, 2022 46.57 47.11 46.57 46.96 40,597 +0.42(+0.91%)
Aug 16, 2022 46.51 47.03 46.51 46.54 22,918 -0.05(-0.10%)
Aug 15, 2022 46.42 46.80 46.41 46.58 203,000 -0.34(-0.73%)
Aug 12, 2022 46.54 47.04 46.54 46.93 27,892 +0.20(+0.44%)
Aug 11, 2022 46.59 46.81 46.52 46.72 3,611 -0.05(-0.11%)
Aug 10, 2022 46.47 46.79 46.35 46.78 11,566 +0.10(+0.22%)
Aug 09, 2022 46.78 46.93 46.67 46.67 9,294 +0.09(+0.18%)
Aug 08, 2022 46.95 46.95 46.34 46.58 7,931 +0.05(+0.10%)
Aug 05, 2022 46.52 46.93 46.37 46.54 13,003 +0.24(+0.51%)
Aug 04, 2022 46.82 46.94 46.30 46.30 21,951 -0.19(-0.41%)
Aug 03, 2022 46.87 47.37 46.49 46.49 18,528 -0.08(-0.16%)
Aug 02, 2022 46.56 47.01 46.44 46.57 38,666 +0.24(+0.51%)
Aug 01, 2022 46.72 46.90 46.20 46.33 56,840 -0.63(-1.34%)
Jul 29, 2022 47.94 47.94 46.80 46.96 12,748 -0.42(-0.88%)
Jul 28, 2022 47.17 47.62 46.99 47.38 34,261 +0.44(+0.93%)
Jul 27, 2022 47.66 48.01 46.80 46.94 41,755 -0.38(-0.80%)
Jul 26, 2022 47.67 47.91 47.15 47.32 50,868 +0.26(+0.55%)
Jul 25, 2022 47.46 47.48 46.98 47.06 20,853 -0.13(-0.28%)
Jul 22, 2022 47.13 47.27 46.70 47.19 14,056 -0.34(-0.72%)
Jul 21, 2022 47.93 47.96 47.15 47.54 19,174 -0.71(-1.48%)
Jul 20, 2022 48.13 48.25 47.63 48.25 52,914 +0.11(+0.24%)
Jul 19, 2022 48.04 48.14 47.77 48.14 26,060 +0.10(+0.20%)
Jul 18, 2022 48.82 48.82 48.04 48.04 29,642 -0.61(-1.25%)
Jul 15, 2022 48.97 48.97 48.21 48.65 19,626 -0.28(-0.56%)
Jul 14, 2022 48.93 48.97 48.51 48.93 21,176 +0.72(+1.49%)
Jul 13, 2022 48.27 48.49 47.82 48.21 38,158 -0.21(-0.42%)
Jul 12, 2022 48.18 48.41 47.81 48.41 20,892 -0.28(-0.57%)
Jul 11, 2022 48.49 48.69 48.23 48.69 19,463 +0.77(+1.61%)
Jul 08, 2022 48.29 48.46 47.92 47.92 85,325 +0.23(+0.48%)
Jul 07, 2022 47.97 47.98 47.61 47.69 109,801 -0.20(-0.42%)
Jul 06, 2022 47.94 47.94 47.30 47.89 266,747 +0.05(+0.10%)
Jul 05, 2022 48.57 48.82 47.84 47.84 132,023 -0.80(-1.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.