First Trust Managed Futures Strategy Fund (NY:FMF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	45.22	45.40	44.98	45.15	19,501	-0.06(-0.13%)
May 07, 2025	45.39	45.39	45.10	45.21	8,973	-0.09(-0.19%)
May 06, 2025	45.27	45.43	45.15	45.30	9,558	+0.15(+0.33%)
May 05, 2025	44.89	45.25	44.87	45.15	13,986	+0.23(+0.51%)
May 02, 2025	44.69	45.08	44.69	44.92	10,880	-0.27(-0.59%)
May 01, 2025	45.38	45.41	45.08	45.19	21,341	-0.20(-0.44%)
Apr 30, 2025	45.36	45.62	45.32	45.39	12,308	-0.10(-0.22%)
Apr 29, 2025	45.58	45.66	45.34	45.48	14,894	-0.03(-0.06%)
Apr 28, 2025	45.39	45.72	45.39	45.51	13,012	+0.06(+0.13%)
Apr 25, 2025	45.41	45.51	45.25	45.45	15,834	+0.16(+0.35%)
Apr 24, 2025	45.54	45.54	45.18	45.29	17,862	-0.06(-0.13%)
Apr 23, 2025	45.09	45.48	44.98	45.35	23,162	-0.28(-0.61%)
Apr 22, 2025	45.91	45.91	45.48	45.63	21,083	-0.21(-0.46%)
Apr 21, 2025	45.36	45.97	45.36	45.84	16,679	+0.49(+1.09%)
Apr 17, 2025	45.23	45.59	45.21	45.34	69,719	+0.12(+0.27%)
Apr 16, 2025	45.13	45.47	45.07	45.22	35,522	+0.19(+0.42%)
Apr 15, 2025	44.88	45.24	44.85	45.03	14,189	+0.13(+0.30%)
Apr 14, 2025	44.90	45.11	44.71	44.90	10,763	-0.00(-0.01%)
Apr 11, 2025	44.71	45.11	44.62	44.90	66,720	-0.02(-0.03%)
Apr 10, 2025	45.11	45.17	44.66	44.92	17,330	-0.31(-0.68%)
Apr 09, 2025	45.10	45.54	44.94	45.22	51,577	-0.10(-0.21%)
Apr 08, 2025	45.23	45.51	45.04	45.32	30,118	+0.36(+0.80%)
Apr 07, 2025	45.41	45.80	44.96	44.96	75,087	-0.84(-1.83%)
Apr 04, 2025	46.05	46.05	45.65	45.80	26,391	-0.21(-0.45%)
Apr 03, 2025	46.03	46.10	45.87	46.01	9,847	-0.43(-0.92%)
Apr 02, 2025	46.27	46.56	46.24	46.43	13,609	+0.20(+0.44%)
Apr 01, 2025	46.36	46.39	46.03	46.23	13,052	+0.11(+0.24%)
Mar 31, 2025	46.33	46.40	46.11	46.12	35,990	-0.03(-0.05%)
Mar 28, 2025	46.17	46.36	46.03	46.15	47,423	-0.01(-0.03%)
Mar 27, 2025	46.01	46.31	46.01	46.16	23,203	-0.03(-0.05%)
Mar 26, 2025	46.39	46.39	46.06	46.19	27,719	-0.21(-0.45%)
Mar 25, 2025	46.19	46.53	46.19	46.40	17,248	+0.24(+0.52%)
Mar 24, 2025	46.29	46.45	46.09	46.16	12,724	+0.02(+0.04%)
Mar 21, 2025	45.98	46.37	45.98	46.14	18,925	-0.06(-0.13%)
Mar 20, 2025	46.18	46.38	46.00	46.20	16,566	+0.14(+0.30%)
Mar 19, 2025	45.83	46.17	45.83	46.06	17,167	+0.29(+0.64%)
Mar 18, 2025	45.76	45.86	45.66	45.76	14,959	+0.13(+0.30%)
Mar 17, 2025	45.61	45.72	45.53	45.63	12,355	-0.14(-0.32%)
Mar 14, 2025	45.51	45.86	45.48	45.77	14,729	+0.07(+0.16%)
Mar 13, 2025	45.84	45.95	45.56	45.70	20,571	-0.13(-0.29%)
Mar 12, 2025	45.99	46.06	45.69	45.83	9,980	-0.06(-0.12%)
Mar 11, 2025	45.80	46.00	45.67	45.89	18,850	-0.10(-0.21%)
Mar 10, 2025	45.81	46.06	45.77	45.99	35,352	-0.21(-0.45%)
Mar 07, 2025	45.96	46.37	45.96	46.20	28,803	+0.08(+0.18%)
Mar 06, 2025	46.09	46.28	45.97	46.11	14,104	-0.38(-0.82%)
Mar 05, 2025	46.59	46.69	46.45	46.49	21,572	-0.20(-0.42%)
Mar 04, 2025	46.61	46.78	46.45	46.69	63,859	+0.08(+0.18%)