Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.50	50.18	49.42	49.43	127,625	+0.07(+0.15%)
May 27, 2022	49.48	49.51	49.25	49.35	14,660	-0.13(-0.25%)
May 26, 2022	49.84	49.84	49.21	49.48	36,115	-0.20(-0.39%)
May 25, 2022	49.59	49.79	49.37	49.67	24,692	+0.24(+0.49%)
May 24, 2022	49.45	50.51	49.23	49.43	23,571	+0.00(+0.01%)
May 23, 2022	49.34	49.68	49.28	49.43	114,625	-0.27(-0.54%)
May 20, 2022	49.81	49.93	49.57	49.70	26,152	+0.07(+0.15%)
May 19, 2022	49.54	49.97	49.36	49.62	46,938	-0.18(-0.37%)
May 18, 2022	49.79	49.97	49.45	49.81	24,673	-0.05(-0.09%)
May 17, 2022	50.17	51.09	49.63	49.85	58,140	-0.11(-0.21%)
May 16, 2022	49.88	50.32	49.88	49.96	141,978	+0.08(+0.16%)
May 13, 2022	50.01	50.01	49.67	49.88	11,409	+0.03(+0.06%)
May 12, 2022	49.86	49.87	47.38	49.85	36,990	+0.15(+0.31%)
May 11, 2022	49.79	50.11	49.54	49.70	37,463	+0.21(+0.43%)
May 10, 2022	49.54	49.62	49.29	49.48	42,446	+0.16(+0.33%)
May 09, 2022	49.61	50.67	49.27	49.32	71,960	-0.68(-1.35%)
May 06, 2022	49.99	50.03	49.56	50.00	38,715	+0.26(+0.52%)
May 05, 2022	49.82	50.06	49.69	49.74	8,241	+0.08(+0.15%)
May 04, 2022	50.01	50.01	49.41	49.67	28,509	+0.28(+0.56%)
May 03, 2022	49.40	49.52	49.07	49.39	16,724	-0.44(-0.89%)
May 02, 2022	49.31	49.83	49.09	49.83	54,523	+0.74(+1.51%)
Apr 29, 2022	49.69	49.69	49.07	49.09	19,931	-0.07(-0.14%)
Apr 28, 2022	49.65	49.75	49.16	49.16	52,844	-0.28(-0.56%)
Apr 27, 2022	48.99	49.51	48.73	49.44	137,900	+0.76(+1.57%)
Apr 26, 2022	48.48	48.87	48.31	48.67	16,494	+0.27(+0.55%)
Apr 25, 2022	48.42	48.42	47.99	48.41	17,020	-0.48(-0.98%)
Apr 22, 2022	49.21	49.21	48.79	48.89	7,469	-0.13(-0.27%)
Apr 21, 2022	48.95	49.21	48.89	49.02	11,344	+0.23(+0.47%)
Apr 20, 2022	48.59	48.89	48.58	48.79	26,498	-0.23(-0.47%)
Apr 19, 2022	48.91	49.89	48.80	49.02	47,906	-0.06(-0.11%)
Apr 18, 2022	49.19	49.35	49.00	49.08	10,500	+0.22(+0.45%)
Apr 14, 2022	48.65	48.89	48.51	48.86	9,822	+0.54(+1.11%)
Apr 13, 2022	48.04	48.51	48.04	48.32	3,311	+0.36(+0.74%)
Apr 12, 2022	47.80	48.09	47.78	47.97	8,218	+0.16(+0.33%)
Apr 11, 2022	47.53	48.05	47.53	47.81	5,620	+0.18(+0.38%)
Apr 08, 2022	47.87	47.87	47.40	47.63	9,936	+0.34(+0.72%)
Apr 07, 2022	47.70	47.70	47.04	47.29	5,079	+0.02(+0.04%)
Apr 06, 2022	47.47	47.56	46.89	47.26	29,043	-0.02(-0.05%)
Apr 05, 2022	47.92	47.92	46.98	47.29	16,103	+0.26(+0.54%)
Apr 04, 2022	47.06	47.13	46.90	47.03	3,413	-0.16(-0.34%)
Apr 01, 2022	46.97	47.19	46.73	47.19	4,824	+0.31(+0.66%)
Mar 31, 2022	47.25	47.47	46.80	46.88	13,151	-0.30(-0.63%)
Mar 30, 2022	47.28	47.37	46.99	47.17	16,405	+0.23(+0.50%)
Mar 29, 2022	47.30	47.30	46.76	46.94	3,336	-0.22(-0.47%)
Mar 28, 2022	47.46	47.46	47.16	47.16	2,954	-0.53(-1.12%)
Mar 25, 2022	48.57	48.57	47.53	47.70	2,804	+0.13(+0.28%)
Mar 24, 2022	47.54	47.86	47.44	47.56	7,934	+0.08(+0.17%)
Mar 23, 2022	47.35	47.72	47.31	47.48	4,737	+0.35(+0.75%)
Mar 22, 2022	47.17	47.29	46.78	47.13	6,944	+0.09(+0.20%)
Mar 21, 2022	47.92	48.08	46.71	47.04	8,575	+0.18(+0.39%)
Mar 18, 2022	49.13	49.13	46.05	46.85	23,883	-0.02(-0.04%)
Mar 17, 2022	47.74	47.74	46.15	46.87	16,053	+0.01(+0.03%)
Mar 16, 2022	45.97	47.37	45.36	46.86	6,633	-1.56(-3.22%)
Mar 15, 2022	48.50	48.50	46.78	48.42	20,940	-2.50(-4.90%)
Mar 14, 2022	47.05	50.91	46.25	50.91	89,706	+3.98(+8.48%)
Mar 11, 2022	46.98	47.51	46.07	46.94	6,343	+0.02(+0.04%)
Mar 10, 2022	47.30	47.71	46.68	46.92	16,924	-0.66(-1.39%)
Mar 09, 2022	47.92	48.06	46.97	47.58	31,185	-0.83(-1.72%)
Mar 08, 2022	47.96	49.04	47.24	48.41	38,344	+0.37(+0.78%)
Mar 07, 2022	47.46	48.74	47.46	48.03	8,430	+1.73(+3.73%)
Mar 04, 2022	46.17	46.47	45.78	46.31	89,668	+0.45(+0.98%)
Mar 03, 2022	45.98	46.04	45.44	45.86	6,162	+0.08(+0.17%)
Mar 02, 2022	45.30	45.91	45.30	45.78	5,540	+0.37(+0.81%)