Mstar Managed Futures Strategy Fund FT (NY: FMF )

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%)