Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	46.41	46.48	45.60	45.88	30,020	-0.46(-1.00%)
Dec 29, 2022	46.61	46.61	45.61	46.34	92,814	+0.15(+0.33%)
Dec 28, 2022	45.84	46.19	45.53	46.19	99,607	+0.57(+1.25%)
Dec 27, 2022	45.78	46.09	45.56	45.62	84,427	-0.43(-0.94%)
Dec 23, 2022	45.55	46.16	45.53	46.05	18,028	+0.20(+0.44%)
Dec 22, 2022	46.04	46.04	45.39	45.85	144,964	-0.01(-0.02%)
Dec 21, 2022	45.23	46.78	45.23	45.86	247,734	+0.65(+1.43%)
Dec 20, 2022	45.97	46.05	45.21	45.21	131,722	-0.72(-1.57%)
Dec 19, 2022	45.83	45.96	45.23	45.94	61,935	+0.57(+1.25%)
Dec 16, 2022	45.96	46.13	45.29	45.37	26,274	-0.25(-0.54%)
Dec 15, 2022	45.75	45.76	45.28	45.61	55,932	-0.14(-0.30%)
Dec 14, 2022	45.18	45.86	45.18	45.75	174,358	+0.34(+0.75%)
Dec 13, 2022	45.12	45.71	44.96	45.41	101,851	-0.14(-0.31%)
Dec 12, 2022	45.01	45.59	45.01	45.55	163,708	-0.01(-0.02%)
Dec 09, 2022	45.11	45.56	45.08	45.56	168,037	+0.69(+1.54%)
Dec 08, 2022	45.18	45.42	44.87	44.87	157,050	-0.02(-0.04%)
Dec 07, 2022	45.13	45.39	44.89	44.89	102,461	-0.12(-0.28%)
Dec 06, 2022	45.56	45.68	44.97	45.01	110,383	-0.36(-0.80%)
Dec 05, 2022	45.32	45.91	45.31	45.38	248,858	-0.22(-0.48%)
Dec 02, 2022	46.31	46.31	45.33	45.60	71,607	-0.18(-0.40%)
Dec 01, 2022	46.08	46.13	45.42	45.78	19,618	-0.33(-0.71%)
Nov 30, 2022	46.64	47.18	46.11	46.11	58,934	-0.57(-1.21%)
Nov 29, 2022	46.38	46.97	46.38	46.67	46,438	+0.29(+0.62%)
Nov 28, 2022	46.11	46.91	46.11	46.38	533,495	-0.05(-0.10%)
Nov 25, 2022	46.55	46.74	46.37	46.43	4,324	-0.30(-0.64%)
Nov 23, 2022	46.94	46.94	46.16	46.73	31,250	-0.02(-0.04%)
Nov 22, 2022	46.77	47.10	46.38	46.75	45,439	-0.43(-0.92%)
Nov 21, 2022	46.50	47.18	46.50	47.18	167,031	+0.47(+1.01%)
Nov 18, 2022	46.65	46.98	46.65	46.71	30,172	+0.03(+0.06%)
Nov 17, 2022	47.26	47.26	46.54	46.68	51,936	-0.15(-0.33%)
Nov 16, 2022	47.25	47.29	46.53	46.84	48,355	+0.00(+0.01%)
Nov 15, 2022	46.95	47.40	46.44	46.83	70,378	-0.29(-0.62%)
Nov 14, 2022	47.15	47.15	46.86	47.12	19,561	+0.09(+0.19%)
Nov 11, 2022	46.78	47.14	46.67	47.04	17,545	-0.14(-0.30%)
Nov 10, 2022	48.36	48.36	47.15	47.18	29,566	-1.74(-3.56%)
Nov 09, 2022	48.32	49.10	48.13	48.92	20,569	+0.15(+0.31%)
Nov 08, 2022	49.47	49.76	48.31	48.77	32,855	-0.45(-0.92%)
Nov 07, 2022	48.81	49.31	48.58	49.22	28,303	+0.00(+0.00%)
Nov 04, 2022	49.76	49.76	49.00	49.22	26,902	-0.59(-1.18%)
Nov 03, 2022	49.67	50.00	49.41	49.80	90,669	+0.17(+0.35%)
Nov 02, 2022	48.77	49.63	48.77	49.63	52,901	+0.68(+1.39%)
Nov 01, 2022	49.18	49.38	48.83	48.95	32,163	-0.29(-0.59%)
Oct 31, 2022	49.21	49.38	48.97	49.24	28,247	+0.02(+0.05%)
Oct 28, 2022	49.04	49.33	48.79	49.22	113,792	+0.68(+1.40%)
Oct 27, 2022	48.86	49.35	48.54	48.54	287,735	-0.45(-0.92%)
Oct 26, 2022	49.10	49.15	48.70	48.99	39,519	-0.28(-0.57%)
Oct 25, 2022	49.38	49.40	48.75	49.26	61,321	-0.56(-1.12%)
Oct 24, 2022	49.85	49.92	49.52	49.82	31,007	+0.13(+0.27%)
Oct 21, 2022	49.85	50.22	49.62	49.69	39,974	-0.39(-0.79%)
Oct 20, 2022	50.32	50.32	49.66	50.08	54,206	+0.21(+0.42%)
Oct 19, 2022	50.40	50.40	49.72	49.87	42,938	+0.17(+0.35%)
Oct 18, 2022	49.43	49.74	49.36	49.70	22,360	-0.14(-0.29%)
Oct 17, 2022	50.40	50.40	49.47	49.84	42,163	-0.60(-1.20%)
Oct 14, 2022	49.74	50.45	49.74	50.45	39,481	+0.41(+0.83%)
Oct 13, 2022	50.07	50.19	49.69	50.03	33,831	+0.08(+0.15%)
Oct 12, 2022	49.71	50.76	49.52	49.96	33,425	-0.16(-0.33%)
Oct 11, 2022	50.34	50.34	49.64	50.12	101,952	-0.12(-0.25%)
Oct 10, 2022	50.35	50.53	49.75	50.24	57,619	+0.38(+0.77%)
Oct 07, 2022	48.96	50.41	48.96	49.86	62,117	+0.62(+1.27%)
Oct 06, 2022	49.15	49.31	48.90	49.24	19,704	+0.22(+0.45%)
Oct 05, 2022	48.86	49.29	48.83	49.02	46,613	+0.35(+0.71%)
Oct 04, 2022	48.30	48.71	48.30	48.67	25,324	-0.14(-0.29%)