Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	47.53	47.53	46.92	47.24	10,468	-0.23(-0.48%)
Jan 30, 2024	47.38	47.77	47.27	47.46	77,851	+0.21(+0.45%)
Jan 29, 2024	47.27	47.78	47.25	47.25	34,111	-0.07(-0.15%)
Jan 26, 2024	47.06	47.60	47.06	47.32	10,202	+0.23(+0.48%)
Jan 25, 2024	47.10	47.30	46.86	47.10	26,650	-0.02(-0.05%)
Jan 24, 2024	46.97	47.41	46.96	47.12	9,490	-0.04(-0.09%)
Jan 23, 2024	46.98	47.22	46.90	47.16	182,572	-0.07(-0.14%)
Jan 22, 2024	47.22	47.39	47.01	47.23	24,206	+0.11(+0.23%)
Jan 19, 2024	46.84	47.33	46.77	47.12	82,199	+0.31(+0.65%)
Jan 18, 2024	47.06	47.15	46.61	46.81	35,891	+0.08(+0.17%)
Jan 17, 2024	46.69	46.97	46.45	46.74	11,316	+0.01(+0.01%)
Jan 16, 2024	46.45	46.90	46.44	46.73	50,126	+0.25(+0.54%)
Jan 12, 2024	46.32	46.68	46.32	46.48	12,022	+0.07(+0.14%)
Jan 11, 2024	46.57	46.60	46.16	46.41	30,159	+0.32(+0.70%)
Jan 10, 2024	46.12	46.24	46.06	46.09	10,256	+0.12(+0.25%)
Jan 09, 2024	45.99	46.18	45.80	45.97	17,654	-0.13(-0.28%)
Jan 08, 2024	45.89	46.12	45.81	46.10	31,776	+0.13(+0.28%)
Jan 05, 2024	45.89	46.15	45.81	45.97	17,691	-0.05(-0.12%)
Jan 04, 2024	46.08	46.26	45.88	46.02	42,631	+0.06(+0.12%)
Jan 03, 2024	45.93	46.27	45.84	45.97	12,907	-0.04(-0.08%)
Jan 02, 2024	46.08	46.26	45.83	46.00	118,567	+0.21(+0.46%)
Dec 29, 2023	45.98	46.00	45.57	45.79	97,372	-0.05(-0.11%)
Dec 28, 2023	45.62	46.02	45.60	45.84	49,676	+0.02(+0.05%)
Dec 27, 2023	45.80	46.11	45.78	45.82	22,768	-0.14(-0.31%)
Dec 26, 2023	45.69	46.16	45.69	45.96	23,031	-0.00(-0.00%)
Dec 22, 2023	45.89	46.01	45.67	45.96	15,211	-0.08(-0.17%)
Dec 21, 2023	45.94	46.13	45.88	46.04	17,112	-0.18(-0.39%)
Dec 20, 2023	46.21	46.51	46.00	46.22	30,968	+0.16(+0.34%)
Dec 19, 2023	46.10	46.44	46.06	46.06	292,429	+0.02(+0.04%)
Dec 18, 2023	45.97	46.41	45.85	46.04	38,965	-0.07(-0.15%)
Dec 15, 2023	46.14	46.38	45.89	46.11	18,096	-0.03(-0.07%)
Dec 14, 2023	46.12	46.46	45.97	46.14	10,450	-0.17(-0.36%)
Dec 13, 2023	46.55	46.63	46.12	46.31	14,724	-0.20(-0.43%)
Dec 12, 2023	46.44	46.76	46.28	46.51	35,551	-0.08(-0.18%)
Dec 11, 2023	46.37	46.89	46.36	46.59	40,047	+0.18(+0.38%)
Dec 08, 2023	46.10	46.64	44.65	46.42	114,924	+0.20(+0.44%)
Dec 07, 2023	46.31	46.36	46.00	46.21	30,075	-0.23(-0.49%)
Dec 06, 2023	46.36	46.64	46.07	46.44	15,757	-0.07(-0.15%)
Dec 05, 2023	46.59	46.65	46.23	46.51	17,924	-0.03(-0.06%)
Dec 04, 2023	46.60	46.85	46.54	46.54	21,687	-0.13(-0.27%)
Dec 01, 2023	46.90	46.98	46.49	46.66	21,551	-0.33(-0.69%)
Nov 30, 2023	47.01	47.20	46.98	46.99	17,143	-0.09(-0.19%)
Nov 29, 2023	47.25	47.27	47.00	47.08	17,250	-0.22(-0.47%)
Nov 28, 2023	47.16	47.49	47.14	47.30	74,375	-0.02(-0.04%)
Nov 27, 2023	47.20	47.42	47.11	47.32	10,229	-0.01(-0.02%)
Nov 24, 2023	47.00	47.42	47.00	47.33	28,233	+0.06(+0.14%)
Nov 22, 2023	47.38	47.38	47.12	47.26	19,226	-0.15(-0.32%)
Nov 21, 2023	47.15	47.45	47.13	47.41	17,958	+0.11(+0.24%)
Nov 20, 2023	47.46	47.46	47.18	47.30	38,661	+0.32(+0.68%)
Nov 17, 2023	47.14	47.47	46.98	46.98	260,958	-0.10(-0.21%)
Nov 16, 2023	47.06	47.44	47.06	47.08	12,116	-0.03(-0.06%)
Nov 15, 2023	47.21	47.40	47.05	47.11	13,831	+0.07(+0.14%)
Nov 14, 2023	47.13	47.23	46.86	47.04	36,989	-0.32(-0.68%)
Nov 13, 2023	47.27	47.57	47.27	47.37	8,717	+0.07(+0.15%)
Nov 10, 2023	47.28	47.39	47.15	47.30	8,411	+0.11(+0.23%)
Nov 09, 2023	46.98	47.53	46.93	47.19	29,222	+0.31(+0.67%)
Nov 08, 2023	47.22	47.22	46.76	46.87	29,438	-0.28(-0.59%)
Nov 07, 2023	47.23	47.42	47.10	47.15	10,854	-0.11(-0.24%)
Nov 06, 2023	47.08	47.54	47.08	47.27	25,440	+0.27(+0.57%)
Nov 03, 2023	47.42	47.44	47.00	47.00	32,004	-0.80(-1.67%)
Nov 02, 2023	47.39	47.80	47.26	47.80	322,245	+0.41(+0.87%)