Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.42	40.42	40.42	40.42	108	-0.05(-0.13%)
Jun 27, 2019	40.47	40.47	40.47	40.47	359	-0.02(-0.05%)
Jun 26, 2019	40.58	40.58	40.37	40.49	640	+0.11(+0.27%)
Jun 25, 2019	40.39	40.45	40.38	40.38	912	-0.18(-0.44%)
Jun 24, 2019	40.46	40.56	40.44	40.56	3,535	+0.02(+0.05%)
Jun 21, 2019	40.44	40.54	40.44	40.54	108	+0.09(+0.23%)
Jun 20, 2019	40.45	40.45	40.33	40.45	4,348	+0.05(+0.13%)
Jun 19, 2019	40.24	40.40	40.24	40.40	232	+0.04(+0.10%)
Jun 18, 2019	40.21	40.38	40.21	40.36	1,543	+0.18(+0.46%)
Jun 17, 2019	40.21	40.30	40.17	40.17	361	-0.08(-0.19%)
Jun 14, 2019	40.22	40.25	40.22	40.25	326	+0.04(+0.09%)
Jun 13, 2019	40.20	40.21	40.13	40.21	289	+0.03(+0.07%)
Jun 12, 2019	40.17	40.19	40.17	40.19	263	-0.05(-0.11%)
Jun 11, 2019	40.46	40.47	40.23	40.23	900	-0.15(-0.38%)
Jun 10, 2019	40.38	40.38	40.38	40.38	432	+0.07(+0.17%)
Jun 07, 2019	40.32	40.32	40.32	40.32	543	+0.11(+0.27%)
Jun 06, 2019	40.21	40.21	40.21	40.21	3	-0.02(-0.05%)
Jun 05, 2019	40.06	40.33	40.06	40.22	2,271	+0.24(+0.61%)
Jun 04, 2019	40.00	40.00	39.98	39.98	512	+0.18(+0.45%)
Jun 03, 2019	40.00	40.00	39.80	39.80	1,963	-0.23(-0.56%)
May 31, 2019	40.03	40.03	40.03	40.03	108	-0.15(-0.38%)
May 30, 2019	40.27	40.27	40.16	40.18	1,279	-0.27(-0.66%)
May 29, 2019	40.19	40.49	40.19	40.44	457	-0.03(-0.07%)
May 28, 2019	40.60	40.60	40.47	40.47	557	-0.30(-0.73%)
May 24, 2019	40.77	40.77	40.77	40.77	108	-0.08(-0.19%)
May 23, 2019	40.84	40.85	40.84	40.85	451	-0.22(-0.54%)
May 22, 2019	41.00	41.16	41.00	41.07	1,473	-0.09(-0.21%)
May 21, 2019	41.10	41.16	41.10	41.16	225	+0.07(+0.17%)
May 20, 2019	41.07	41.10	41.06	41.09	714	-0.19(-0.46%)
May 17, 2019	41.28	41.28	41.28	41.28	108	-0.02(-0.06%)
May 16, 2019	41.20	41.30	41.20	41.30	2,605	+0.13(+0.31%)
May 15, 2019	40.73	41.17	40.73	41.17	1,358	+0.17(+0.43%)
May 14, 2019	40.87	41.00	40.87	41.00	326	+0.07(+0.18%)
May 13, 2019	41.22	41.22	40.92	40.92	809	-0.34(-0.82%)
May 10, 2019	41.14	41.26	41.14	41.26	434	+0.11(+0.27%)
May 09, 2019	41.15	41.15	41.15	41.15	116	+0.01(+0.02%)
May 08, 2019	41.01	41.14	41.01	41.14	2,801	+0.09(+0.22%)
May 07, 2019	41.22	41.22	41.05	41.05	480	-0.37(-0.90%)
May 06, 2019	41.25	41.43	41.25	41.43	452	+0.06(+0.14%)
May 03, 2019	41.46	41.46	41.37	41.37	761	+0.11(+0.26%)
May 02, 2019	41.26	41.26	41.26	41.26	244	-0.17(-0.42%)
May 01, 2019	41.53	41.54	41.44	41.44	806	-0.10(-0.24%)
Apr 30, 2019	41.61	41.61	41.54	41.54	263	+0.07(+0.17%)
Apr 29, 2019	41.47	41.47	41.47	41.47	189	+0.10(+0.24%)
Apr 26, 2019	41.19	41.37	41.19	41.37	2,283	-0.25(-0.60%)
Apr 25, 2019	41.62	41.62	41.62	41.62	182	-0.06(-0.15%)
Apr 24, 2019	41.71	41.81	41.66	41.69	1,161	+0.03(+0.08%)
Apr 23, 2019	41.40	41.67	41.40	41.65	1,308	+0.55(+1.33%)
Apr 22, 2019	41.11	41.11	41.11	41.11	82	-0.06(-0.15%)
Apr 18, 2019	41.16	41.17	41.16	41.17	108	-0.07(-0.18%)
Apr 17, 2019	41.26	41.26	41.24	41.24	441	+0.09(+0.22%)
Apr 16, 2019	41.15	41.16	41.14	41.15	702	-0.03(-0.08%)
Apr 15, 2019	41.18	41.18	41.18	41.18	192	-0.03(-0.07%)
Apr 12, 2019	41.11	41.31	41.11	41.21	1,957	-0.07(-0.18%)
Apr 11, 2019	41.17	41.28	41.17	41.28	319	+0.14(+0.35%)
Apr 10, 2019	41.16	41.32	41.14	41.14	2,418	-0.09(-0.23%)
Apr 09, 2019	41.15	41.35	41.15	41.23	754	+0.01(+0.03%)
Apr 08, 2019	41.41	41.41	41.09	41.22	4,146	+0.10(+0.25%)
Apr 05, 2019	41.13	41.13	41.12	41.12	326	+0.03(+0.08%)
Apr 04, 2019	41.08	41.08	41.08	41.08	40	-0.01(-0.03%)
Apr 03, 2019	41.03	41.10	41.03	41.10	1,833	-0.09(-0.21%)
Apr 02, 2019	41.13	41.19	41.13	41.19	1,232	+0.02(+0.06%)
Apr 01, 2019	41.34	41.57	41.04	41.16	14,429	-0.05(-0.11%)
Mar 29, 2019	41.27	41.27	41.21	41.21	2,066	+0.04(+0.10%)
Mar 28, 2019	41.20	41.20	41.17	41.17	388	+0.03(+0.07%)
Mar 27, 2019	41.01	41.14	41.00	41.14	7,717	+0.06(+0.13%)
Mar 26, 2019	41.20	41.22	41.01	41.08	1,512	-0.01(-0.03%)
Mar 25, 2019	41.10	41.21	41.03	41.10	990	-0.05(-0.11%)
Mar 22, 2019	41.03	41.14	41.03	41.14	434	+0.10(+0.24%)
Mar 21, 2019	41.03	41.05	41.03	41.05	1,363	+0.04(+0.09%)
Mar 20, 2019	40.96	41.01	40.96	41.01	1,689	-0.09(-0.21%)
Mar 19, 2019	40.98	41.10	40.98	41.10	249	+0.02(+0.06%)
Mar 18, 2019	40.95	41.07	40.95	41.07	2,149	+0.05(+0.11%)
Mar 15, 2019	41.10	41.10	41.03	41.03	217	-0.19(-0.46%)
Mar 14, 2019	41.32	41.32	41.22	41.22	471	+0.04(+0.10%)
Mar 13, 2019	41.18	41.18	41.15	41.18	689	-0.11(-0.26%)
Mar 12, 2019	41.28	41.28	41.28	41.28	91	-0.09(-0.22%)
Mar 11, 2019	41.35	41.37	41.35	41.37	128	+0.00(+0.00%)
Mar 08, 2019	41.47	41.47	41.37	41.37	3,914	-0.06(-0.16%)
Mar 07, 2019	41.51	41.51	41.31	41.44	413	+0.19(+0.47%)
Mar 06, 2019	41.21	41.24	41.13	41.24	2,789	+0.12(+0.30%)
Mar 05, 2019	41.17	41.17	41.09	41.12	530	+0.02(+0.04%)
Mar 04, 2019	40.96	41.10	40.96	41.10	1,302	-0.01(-0.03%)
Mar 01, 2019	41.08	41.12	41.08	41.12	217	-0.03(-0.08%)
Feb 28, 2019	41.10	41.15	41.10	41.15	294	+0.02(+0.05%)
Feb 27, 2019	41.00	41.24	41.00	41.13	2,888	+0.02(+0.06%)
Feb 26, 2019	41.18	41.18	41.10	41.11	1,717	+0.00(+0.00%)
Feb 25, 2019	41.11	41.11	41.11	41.11	27	-0.02(-0.04%)
Feb 22, 2019	40.99	41.13	40.99	41.13	652	+0.01(+0.03%)
Feb 21, 2019	41.06	41.11	41.06	41.11	386	+0.01(+0.02%)
Feb 20, 2019	41.04	41.10	41.04	41.10	402	+0.02(+0.04%)
Feb 19, 2019	41.01	41.08	41.01	41.08	1,286	-0.09(-0.21%)
Feb 15, 2019	41.17	41.17	41.17	41.17	108	-0.07(-0.17%)
Feb 14, 2019	41.26	41.27	41.24	41.24	456	-0.00(-0.01%)
Feb 13, 2019	41.24	41.24	41.24	41.24	220	+0.06(+0.13%)
Feb 12, 2019	41.41	41.41	41.19	41.19	2,395	-0.29(-0.70%)
Feb 11, 2019	41.57	41.60	41.48	41.48	1,500	+0.08(+0.19%)
Feb 08, 2019	41.36	41.40	41.36	41.40	217	+0.09(+0.21%)
Feb 07, 2019	41.24	41.32	41.24	41.32	492	+0.14(+0.35%)
Feb 06, 2019	41.17	41.24	41.08	41.17	7,935	+0.07(+0.18%)
Feb 05, 2019	41.04	41.23	41.04	41.10	2,048	-0.06(-0.16%)
Feb 04, 2019	41.11	41.16	41.05	41.16	893	-0.02(-0.06%)
Feb 01, 2019	41.09	41.19	41.09	41.19	326	-0.08(-0.20%)
Jan 31, 2019	41.08	41.27	41.08	41.27	743	-0.02(-0.04%)
Jan 30, 2019	41.36	41.36	41.10	41.28	4,784	-0.10(-0.24%)
Jan 29, 2019	41.40	41.40	41.33	41.38	1,239	+0.01(+0.03%)
Jan 28, 2019	41.37	41.38	41.36	41.37	947	+0.13(+0.32%)
Jan 25, 2019	41.24	41.24	41.24	41.24	217	-0.23(-0.54%)
Jan 24, 2019	41.32	41.47	41.32	41.46	718	+0.05(+0.11%)
Jan 23, 2019	41.33	41.55	41.30	41.41	3,933	-0.10(-0.23%)
Jan 22, 2019	41.29	41.61	41.17	41.51	33,418	+0.18(+0.44%)
Jan 18, 2019	41.41	41.48	39.55	41.33	25,227	-0.22(-0.52%)
Jan 17, 2019	41.54	41.70	41.43	41.54	11,468	-0.10(-0.24%)
Jan 16, 2019	41.59	41.67	41.57	41.64	14,948	+0.00(+0.00%)
Jan 15, 2019	41.69	41.70	41.64	41.64	1,947	-0.08(-0.19%)
Jan 14, 2019	41.67	41.72	41.67	41.72	153	+0.16(+0.39%)
Jan 11, 2019	41.56	41.56	41.56	41.56	108	+0.06(+0.13%)
Jan 10, 2019	41.39	41.60	41.39	41.51	1,311	+0.16(+0.39%)
Jan 09, 2019	41.35	41.35	41.35	41.35	285	-0.23(-0.54%)
Jan 08, 2019	41.71	41.71	41.57	41.57	1,964	+0.03(+0.07%)
Jan 07, 2019	41.48	41.54	41.48	41.54	579	-0.18(-0.43%)
Jan 04, 2019	41.78	41.78	41.72	41.72	326	-0.28(-0.66%)
Jan 03, 2019	41.90	42.00	41.90	42.00	408	-0.06(-0.14%)
Jan 02, 2019	42.08	42.08	42.06	42.06	205	+0.06(+0.15%)
Dec 31, 2018	42.00	42.00	41.92	41.99	2,501	-0.13(-0.32%)
Dec 28, 2018	41.98	42.13	41.98	42.13	543	+0.12(+0.29%)
Dec 27, 2018	42.07	42.15	41.90	42.00	3,810	-0.03(-0.06%)
Dec 26, 2018	41.94	42.06	41.94	42.03	1,341	+0.05(+0.12%)
Dec 24, 2018	42.04	42.04	41.98	41.98	108	-0.49(-1.15%)
Dec 21, 2018	42.43	42.47	42.39	42.47	978	+0.07(+0.17%)
Dec 20, 2018	42.63	42.63	42.25	42.39	1,545	-0.29(-0.68%)
Dec 19, 2018	42.52	42.68	42.51	42.68	1,595	+0.04(+0.09%)
Dec 18, 2018	42.55	42.71	42.55	42.65	1,504	-0.02(-0.05%)
Dec 17, 2018	42.84	42.95	42.62	42.67	3,366	-0.28(-0.65%)
Dec 14, 2018	43.10	43.10	42.95	42.95	110	-0.15(-0.36%)
Dec 13, 2018	43.15	43.15	43.01	43.10	806	+0.09(+0.20%)
Dec 12, 2018	42.96	43.02	42.93	43.02	3,525	-0.12(-0.29%)
Dec 11, 2018	43.05	43.14	43.05	43.14	367	-0.04(-0.09%)
Dec 10, 2018	43.14	43.18	43.14	43.18	395	-0.09(-0.21%)
Dec 07, 2018	43.12	43.34	43.12	43.27	1,986	+0.23(+0.54%)
Dec 06, 2018	43.06	43.06	43.04	43.04	861	-0.36(-0.83%)
Dec 04, 2018	43.40	43.40	43.40	43.40	110	+0.00(+0.01%)
Dec 03, 2018	43.39	43.39	43.39	43.39	94	-0.00(-0.01%)
Nov 30, 2018	43.08	43.46	43.08	43.40	3,200	+0.15(+0.34%)
Nov 29, 2018	43.25			43.25	155	+0.00(+0.00%)
Nov 28, 2018	43.33	44.14	43.10	43.25	8,451	-0.19(-0.44%)
Nov 27, 2018	43.34	43.44	43.34	43.44	568	+0.34(+0.78%)
Nov 26, 2018	43.11	43.11	43.11	43.11	218	-0.10(-0.22%)
Nov 23, 2018	43.03	43.20	43.03	43.20	2,317	-0.15(-0.34%)
Nov 21, 2018		43.35	43.35	43.35	0	-0.04(-0.09%)
Nov 20, 2018	43.35	43.51	43.35	43.39	1,831	-0.09(-0.21%)
Nov 19, 2018	43.50	43.55	43.48	43.48	1,583	+0.02(+0.05%)
Nov 16, 2018	43.57	43.57	43.36	43.46	1,434	+0.17(+0.39%)
Nov 15, 2018	43.61	43.61	43.29	43.29	1,051	-0.16(-0.37%)
Nov 14, 2018	43.45	43.45	43.45	43.45	56	+0.00(+0.00%)
Nov 13, 2018	43.45	43.45	43.45	43.45	278	-0.39(-0.89%)
Nov 12, 2018	43.81	43.97	43.81	43.84	802	+0.19(+0.44%)
Nov 09, 2018	43.65	43.65	43.65	43.65	110	-0.00(-0.00%)
Nov 08, 2018	43.82	43.82	43.65	43.65	613	-1.90(-4.18%)
Nov 07, 2018	43.78	45.55	43.78	45.55	801	+1.90(+4.35%)
Nov 06, 2018	43.65	43.78	43.65	43.65	2,105	+0.14(+0.32%)
Nov 05, 2018	43.63	43.73	43.52	43.52	3,386	+0.18(+0.42%)
Nov 02, 2018	43.33	43.41	43.33	43.33	993	-1.05(-2.37%)
Nov 01, 2018	44.38			44.38	13	+0.00(+0.00%)
Oct 31, 2018	44.14	44.38	44.12	44.38	1,783	+0.29(+0.66%)
Oct 30, 2018	44.09	44.11	44.03	44.10	936	+0.21(+0.48%)
Oct 29, 2018	43.89	43.89	43.89	43.89	625	-0.18(-0.41%)
Oct 26, 2018	44.15	44.15	44.01	44.07	882	-0.25(-0.57%)
Oct 25, 2018	44.07	44.32	44.00	44.32	2,986	+0.34(+0.78%)
Oct 24, 2018	43.98	43.98	43.98	43.98	224	-0.23(-0.51%)
Oct 23, 2018	44.39	44.39	44.09	44.20	5,010	-0.46(-1.03%)
Oct 22, 2018	44.53	44.67	44.53	44.67	4,376	+0.03(+0.06%)
Oct 19, 2018	44.62	44.64	44.54	44.64	4,414	+0.11(+0.25%)
Oct 18, 2018	44.66	44.66	44.53	44.53	1,438	-0.04(-0.08%)
Oct 17, 2018	44.52	44.66	44.52	44.57	4,457	-0.12(-0.27%)
Oct 16, 2018	44.69	44.69	44.69	44.69	466	+0.24(+0.55%)
Oct 15, 2018	44.44	44.44	44.44	44.44	340	-0.13(-0.30%)
Oct 12, 2018	44.48	44.64	44.48	44.58	3,531	-0.07(-0.16%)
Oct 11, 2018	44.73	44.83	44.60	44.65	1,348	-0.80(-1.76%)
Oct 10, 2018	45.53	45.53	45.45	45.45	764	-0.30(-0.65%)
Oct 09, 2018	45.74	45.74	45.72	45.74	11,730	+0.43(+0.94%)
Oct 08, 2018	45.32	45.32	45.32	45.32	190	-0.12(-0.26%)
Oct 05, 2018	45.57	45.57	45.44	45.44	882	-0.34(-0.73%)
Oct 04, 2018	45.77	45.77	45.75	45.77	3,699	+0.02(+0.04%)
Oct 03, 2018		45.75	45.75	45.75	0	+0.00(+0.00%)
Oct 02, 2018	45.75	45.75	45.75	45.75	1,463	-0.20(-0.44%)
Oct 01, 2018	45.95	45.95	45.95	45.95	476	+0.27(+0.60%)
Sep 28, 2018	45.59	45.68	45.58	45.68	441	+0.23(+0.50%)
Sep 27, 2018	45.45	45.45	45.45	45.45	399	+0.32(+0.71%)
Sep 26, 2018	45.13	45.13	45.13	45.13	225	+0.05(+0.12%)
Sep 25, 2018	45.18	45.18	45.06	45.08	2,154	+0.18(+0.39%)
Sep 24, 2018	44.80	44.98	44.80	44.90	1,296	+0.21(+0.47%)
Sep 21, 2018	44.77	44.93	44.69	44.69	1,103	-0.15(-0.34%)
Sep 20, 2018	44.86	45.00	44.75	44.84	1,027	-0.44(-0.97%)
Sep 19, 2018	45.07	45.28	44.99	45.28	1,544	+0.61(+1.37%)
Sep 18, 2018	44.67	44.67	44.67	44.67	115	+0.00(+0.00%)
Sep 17, 2018	44.80	44.80	44.64	44.67	3,196	+0.16(+0.35%)
Sep 14, 2018	44.51	44.51	44.51	44.51	110	-0.00(-0.01%)
Sep 13, 2018	44.60	44.60	44.51	44.51	736	-0.22(-0.49%)
Sep 12, 2018	44.74	44.74	44.74	44.74	87	+0.00(+0.00%)
Sep 11, 2018	44.74	44.74	44.74	44.74	121	+0.00(+0.00%)
Sep 10, 2018	44.74			44.74	129	-0.00(-0.01%)
Sep 07, 2018	44.63	44.80	44.63	44.74	1,324	+0.15(+0.35%)
Sep 06, 2018	44.66	44.66	44.58	44.58	641	-0.34(-0.75%)
Sep 05, 2018	44.88	44.92	44.81	44.92	858	-0.14(-0.32%)
Sep 04, 2018	45.12	45.16	44.98	45.07	1,756	-0.02(-0.05%)
Aug 31, 2018		45.09	45.09	45.09	0	-0.07(-0.15%)
Aug 30, 2018	45.16	45.16	45.00	45.16	5,104	+0.22(+0.49%)
Aug 29, 2018	44.89	44.94	44.89	44.94	652	+0.40(+0.89%)
Aug 28, 2018	44.73	44.73	44.54	44.54	1,294	-0.17(-0.39%)
Aug 27, 2018	44.71	44.71	44.71	44.71	215	-0.12(-0.26%)
Aug 24, 2018	44.83	44.83	44.83	44.83	220	+0.84(+1.92%)
Aug 23, 2018	42.26	43.99	42.26	43.99	1,292	-0.64(-1.44%)
Aug 22, 2018	44.52	44.63	44.52	44.63	808	+0.31(+0.70%)
Aug 21, 2018	44.19	44.37	44.19	44.32	6,041	-0.24(-0.55%)
Aug 20, 2018	44.52	44.67	44.52	44.57	3,562	+0.63(+1.44%)
Aug 17, 2018	43.93	43.93	43.93	43.93	331	-0.19(-0.43%)
Aug 16, 2018	44.03	44.13	44.03	44.12	5,098	-0.80(-1.78%)
Aug 15, 2018	44.12	44.92	43.95	44.92	1,846	+0.67(+1.52%)
Aug 14, 2018	44.33	44.33	44.02	44.25	2,661	+0.05(+0.10%)
Aug 13, 2018	44.23	44.23	44.02	44.20	876	+0.17(+0.39%)
Aug 10, 2018	44.02	44.14	43.88	44.03	8,607	+0.23(+0.52%)
Aug 09, 2018	43.84	43.90	43.79	43.80	7,433	-0.01(-0.03%)
Aug 08, 2018	43.77	43.87	43.64	43.81	12,798	-0.27(-0.61%)
Aug 07, 2018	44.06	44.20	44.06	44.08	4,234	+0.03(+0.08%)
Aug 06, 2018	44.13	44.22	44.04	44.05	7,998	-0.01(-0.03%)
Aug 03, 2018	44.16	44.16	43.83	44.06	1,434	+0.32(+0.72%)
Aug 02, 2018	43.81	43.81	43.74	43.74	526	+0.01(+0.02%)
Aug 01, 2018	43.78	43.78	43.61	43.73	6,032	+0.34(+0.77%)
Jul 31, 2018	43.39	43.42	43.26	43.40	1,765	-0.53(-1.21%)
Jul 30, 2018	43.96	43.96	43.93	43.93	693	+0.05(+0.10%)
Jul 27, 2018	44.00	44.00	43.79	43.88	1,544	-0.12(-0.28%)
Jul 26, 2018	43.96	44.12	43.86	44.01	5,248	+0.16(+0.35%)
Jul 25, 2018	43.85	43.87	43.85	43.85	1,357	-0.06(-0.13%)
Jul 24, 2018	43.90	43.91	43.89	43.91	1,190	+0.10(+0.24%)
Jul 23, 2018	43.89	43.89	43.62	43.80	4,729	+0.21(+0.48%)
Jul 20, 2018	43.74	43.75	43.60	43.60	2,706	-0.18(-0.42%)
Jul 19, 2018	43.78	43.78	43.78	43.78	5,089	+0.55(+1.27%)
Jul 18, 2018	43.23	43.24	43.23	43.23	1,218	-0.29(-0.67%)
Jul 17, 2018	43.46	43.75	43.46	43.52	3,985	-0.33(-0.75%)
Jul 13, 2018		43.85	43.85	43.85	153	+0.20(+0.46%)
Jul 12, 2018	43.58	43.70	43.58	43.65	15,397	+0.15(+0.33%)
Jul 11, 2018	43.75	43.75	43.51	43.51	539	-0.10(-0.23%)
Jul 10, 2018	43.61	43.61	43.61	43.61	212	-0.25(-0.58%)
Jul 09, 2018	43.83	43.88	43.83	43.86	1,761	+0.22(+0.50%)
Jul 05, 2018		43.64	43.64	43.64	26	-0.33(-0.74%)
Jul 03, 2018		43.97	43.97	43.97	0	+0.46(+1.06%)