Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	44.00	44.07	43.96	43.96	1,816	-0.18(-0.41%)
Jan 30, 2018	44.13	44.14	44.13	44.14	1,609	-0.15(-0.34%)
Jan 29, 2018	44.39	44.39	44.29	44.29	501	-0.32(-0.72%)
Jan 26, 2018	44.60	44.61	44.57	44.61	3,859	+0.22(+0.49%)
Jan 25, 2018	45.32	46.67	44.39	44.39	3,823	-0.03(-0.08%)
Jan 24, 2018	44.47	44.47	44.42	44.42	1,026	+0.07(+0.16%)
Jan 23, 2018	44.08	44.35	44.08	44.35	1,312	+0.19(+0.44%)
Jan 22, 2018	44.00	44.16	44.00	44.16	1,089	+0.10(+0.22%)
Jan 19, 2018	44.06	44.06	44.06	44.06	1,374	-0.06(-0.14%)
Jan 18, 2018	44.14	44.19	44.13	44.13	1,789	-0.01(-0.02%)
Jan 17, 2018	44.03	44.14	43.99	44.14	2,947	+0.14(+0.33%)
Jan 16, 2018	43.97	43.99	43.97	43.99	851	+0.14(+0.31%)
Jan 11, 2018		43.86	43.86	43.86	0	+0.15(+0.35%)
Jan 10, 2018	43.64	43.70	43.64	43.70	1,874	-0.05(-0.10%)
Jan 09, 2018	43.75	43.75	43.75	43.75	983	+0.26(+0.60%)
Jan 05, 2018		43.48	43.48	43.48	198	+0.06(+0.13%)
Jan 04, 2018	43.35	43.53	43.34	43.43	8,743	+0.20(+0.45%)
Jan 03, 2018	43.25	43.32	43.23	43.23	2,674	+0.25(+0.58%)
Jan 02, 2018	43.09	43.09	42.98	42.98	1,083	-0.15(-0.34%)
Dec 29, 2017		43.13	43.13	43.13	0	+0.02(+0.04%)
Dec 28, 2017	43.11	43.11	43.05	43.11	1,091	+0.02(+0.04%)
Dec 27, 2017	42.96	43.10	42.96	43.10	1,075	-0.05(-0.12%)
Dec 26, 2017	43.04	43.15	43.04	43.15	561	+0.38(+0.89%)
Dec 22, 2017	42.70	42.77	42.70	42.77	1,408	-0.11(-0.27%)
Dec 21, 2017	42.81	42.90	42.73	42.88	2,433	+0.10(+0.24%)
Dec 20, 2017	42.76	42.84	42.76	42.78	1,558	+0.07(+0.17%)
Dec 19, 2017	42.61	42.71	42.61	42.71	654	+0.05(+0.12%)
Dec 18, 2017	42.58	42.66	42.58	42.66	849	+0.21(+0.49%)
Dec 15, 2017	42.59	42.59	42.45	42.45	598	+0.05(+0.12%)
Dec 14, 2017	42.40	42.40	42.40	42.40	1,265	-0.03(-0.08%)
Dec 13, 2017	42.64	42.64	42.43	42.43	5,678	-0.11(-0.27%)
Dec 12, 2017	42.54	42.54	42.54	42.54	176	-0.12(-0.28%)
Dec 11, 2017	42.66	42.66	42.66	42.66	287	+0.23(+0.55%)
Dec 08, 2017	42.44	42.44	42.43	42.43	725	+0.32(+0.75%)
Dec 07, 2017	42.10	42.17	42.10	42.12	1,441	+0.16(+0.39%)
Dec 06, 2017	41.93	41.95	41.93	41.95	1,245	-0.25(-0.59%)
Dec 05, 2017	42.19	42.20	42.19	42.20	1,836	-0.11(-0.27%)
Dec 04, 2017	42.39	42.39	42.31	42.31	2,490	-0.20(-0.48%)
Dec 01, 2017	42.52	42.52	42.52	42.52	269	+0.17(+0.40%)
Nov 30, 2017	42.35	42.35	42.35	42.35	535	-0.10(-0.23%)
Nov 29, 2017	42.62	42.62	42.38	42.45	3,999	+0.08(+0.19%)
Nov 28, 2017	42.44	42.46	42.37	42.37	477	-0.06(-0.15%)
Nov 27, 2017	42.43	42.43	42.43	42.43	471	-0.01(-0.03%)
Nov 24, 2017	42.44	42.44	42.44	42.44	184	+0.05(+0.12%)
Nov 22, 2017	42.36	42.39	42.32	42.39	2,396	+0.08(+0.19%)
Nov 21, 2017	42.36	42.36	42.31	42.31	2,073	+0.15(+0.35%)
Nov 20, 2017	42.15	42.18	42.15	42.16	732	-0.04(-0.10%)
Nov 17, 2017	42.29	42.29	42.17	42.21	1,008	+0.06(+0.14%)
Nov 16, 2017	42.15	42.15	42.15	42.15	277	+0.05(+0.12%)
Nov 15, 2017	42.20	42.20	42.10	42.10	1,854	-0.17(-0.40%)
Nov 14, 2017	42.69	42.69	42.27	42.27	985	-0.09(-0.21%)
Nov 13, 2017	42.33	42.40	42.19	42.36	2,294	-0.10(-0.23%)
Nov 10, 2017	42.21	42.46	42.21	42.46	2,842	-0.08(-0.19%)
Nov 09, 2017	42.52	42.54	42.32	42.54	3,825	+0.01(+0.02%)
Nov 08, 2017	42.47	42.53	42.44	42.53	988	+0.09(+0.21%)
Nov 07, 2017	42.40	42.48	42.40	42.44	1,207	-0.24(-0.56%)
Nov 06, 2017	42.54	42.69	42.48	42.68	1,374	+0.31(+0.74%)
Nov 03, 2017	42.25	42.36	42.25	42.36	1,240	+0.07(+0.17%)
Nov 02, 2017	42.29	42.29	42.24	42.29	807	+0.18(+0.42%)
Nov 01, 2017	42.39	42.53	42.11	42.11	13,661	-0.21(-0.49%)
Oct 31, 2017	42.32	42.32	42.32	42.32	367	+0.09(+0.22%)
Oct 30, 2017	42.21	42.23	42.21	42.23	843	-0.00(-0.00%)
Oct 27, 2017	42.15	42.23	42.15	42.23	514	+0.17(+0.41%)
Oct 25, 2017		42.06	42.06	42.06	114	-0.03(-0.06%)
Oct 24, 2017	42.03	42.09	42.03	42.09	644	+0.07(+0.17%)
Oct 23, 2017	43.61	43.61	42.02	42.02	1,809	-0.01(-0.03%)
Oct 20, 2017	41.95	42.03	41.86	42.03	1,487	+0.16(+0.39%)
Oct 19, 2017	41.94	41.97	41.82	41.86	12,718	-0.21(-0.49%)
Oct 18, 2017	41.85	42.07	41.85	42.07	14,672	+0.10(+0.24%)
Oct 17, 2017	41.98	41.98	41.90	41.97	616	-0.04(-0.09%)
Oct 16, 2017	41.98	42.01	41.98	42.01	492	+0.11(+0.26%)
Oct 13, 2017	41.93	41.93	41.89	41.90	1,914	+0.19(+0.45%)
Oct 12, 2017	41.85	41.85	41.71	41.71	3,792	-0.22(-0.53%)
Oct 11, 2017	41.96	41.96	41.93	41.93	637	+0.06(+0.15%)
Oct 10, 2017	41.85	41.90	41.85	41.87	1,027	+0.27(+0.65%)
Oct 09, 2017	41.59	41.67	41.59	41.60	4,350	+0.08(+0.19%)
Oct 06, 2017	41.49	41.52	41.40	41.52	5,408	-0.23(-0.56%)
Oct 05, 2017	41.80	41.81	41.75	41.76	1,294	+0.06(+0.15%)
Oct 04, 2017	41.74	41.74	41.69	41.69	4,684	+0.10(+0.24%)
Oct 03, 2017	41.63	41.64	41.51	41.59	1,381	+0.02(+0.04%)
Oct 02, 2017	41.59	41.60	41.58	41.58	2,309	-0.12(-0.30%)
Sep 29, 2017	41.70	41.77	41.70	41.70	824	-0.05(-0.13%)
Sep 28, 2017	41.76	41.76	41.76	41.76	441	+0.02(+0.06%)
Sep 27, 2017	41.73	41.79	41.69	41.73	776	+0.07(+0.16%)
Sep 26, 2017	41.73	41.77	41.67	41.67	1,018	-0.16(-0.37%)
Sep 25, 2017	41.87	41.88	41.82	41.82	1,246	+0.12(+0.30%)
Sep 22, 2017	41.67	41.70	41.67	41.70	879	+0.01(+0.02%)
Sep 21, 2017	41.77	41.77	41.69	41.69	827	-0.13(-0.30%)
Sep 20, 2017	41.83	41.83	41.82	41.82	506	+0.10(+0.23%)
Sep 19, 2017	41.74	41.74	41.63	41.72	4,833	+0.03(+0.06%)
Sep 18, 2017	41.50	41.71	41.50	41.69	976	+0.02(+0.05%)
Sep 15, 2017	41.67	41.67	41.67	41.67	281	+0.14(+0.33%)
Sep 14, 2017	41.58	41.58	41.53	41.53	565	-0.12(-0.28%)
Sep 13, 2017	41.59	41.66	41.56	41.65	3,419	-0.12(-0.28%)
Sep 12, 2017	41.63	41.76	41.63	41.76	1,591	+0.13(+0.32%)
Sep 08, 2017				41.63	10	+0.01(+0.02%)
Sep 07, 2017	41.62	41.62	41.62	41.62	696	+0.15(+0.35%)
Sep 06, 2017	41.48	41.48	41.48	41.48	390	+0.04(+0.11%)
Sep 05, 2017	41.43	41.43	41.43	41.43	577	-0.12(-0.28%)
Sep 01, 2017	41.53	41.55	41.49	41.55	1,624	+0.15(+0.36%)
Aug 31, 2017	41.36	41.40	41.36	41.40	350	+0.02(+0.06%)
Aug 30, 2017	41.42	41.42	41.38	41.38	280	+0.03(+0.06%)
Aug 29, 2017	41.34	41.35	41.34	41.35	1,557	+0.04(+0.09%)
Aug 28, 2017	41.36	41.36	41.31	41.31	1,043	+0.05(+0.13%)
Aug 25, 2017	41.29	41.31	41.20	41.26	1,688	+0.04(+0.09%)
Aug 24, 2017	41.23	41.23	41.23	41.23	1,014	+0.09(+0.22%)
Aug 23, 2017	41.14	41.14	41.14	41.14	1,105	-0.05(-0.12%)
Aug 22, 2017	41.15	41.21	41.14	41.18	1,966	+0.16(+0.38%)
Aug 21, 2017	41.16	41.16	41.03	41.03	1,571	-0.14(-0.35%)
Aug 18, 2017	41.00	41.17	41.00	41.17	502	-0.03(-0.07%)
Aug 17, 2017	41.20	41.20	41.20	41.20	571	-0.21(-0.52%)
Aug 16, 2017	41.21	41.41	41.21	41.41	1,143	+0.29(+0.69%)
Aug 14, 2017				41.13	140	+0.08(+0.20%)
Aug 11, 2017	41.00	41.04	41.00	41.04	231	-0.06(-0.14%)
Aug 09, 2017				41.10	181	-0.15(-0.35%)
Aug 08, 2017	41.24	41.24	41.24	41.24	345	-0.06(-0.15%)
Aug 07, 2017	41.31	41.32	41.31	41.31	666	+0.04(+0.09%)
Aug 04, 2017	41.27	41.27	41.24	41.27	1,182	+0.00(+0.00%)
Aug 03, 2017	41.26	41.27	41.18	41.27	1,417	+0.17(+0.42%)
Aug 02, 2017	41.20	41.20	41.10	41.10	2,413	-0.01(-0.02%)
Jul 31, 2017				41.11	97	-0.01(-0.02%)
Jul 28, 2017	41.12	41.12	41.11	41.11	1,457	-0.06(-0.14%)
Jul 27, 2017	41.17	41.17	41.17	41.17	547	-0.05(-0.12%)
Jul 26, 2017	41.41	41.41	41.22	41.22	366	-0.10(-0.24%)
Jul 25, 2017	41.29	41.32	41.18	41.32	1,064	+0.17(+0.42%)
Jul 24, 2017	41.09	41.15	41.09	41.15	604	-0.04(-0.09%)
Jul 20, 2017				41.19	10	-0.03(-0.06%)
Jul 18, 2017				41.22	8	+0.03(+0.07%)
Jul 17, 2017	41.23	41.23	41.18	41.18	2,589	+0.01(+0.03%)
Jul 14, 2017	41.23	41.23	41.14	41.17	1,803	-0.09(-0.22%)
Jul 13, 2017	41.17	41.26	41.17	41.26	1,109	+0.14(+0.35%)
Jul 12, 2017	41.25	41.25	41.12	41.12	872	-0.03(-0.08%)
Jul 11, 2017	41.15	41.15	41.15	41.15	1,240	-0.00(-0.01%)
Jul 10, 2017	41.07	41.15	41.07	41.15	572	+0.06(+0.15%)
Jul 07, 2017	41.03	41.15	41.03	41.09	3,554	-0.06(-0.15%)
Jul 06, 2017	41.10	41.15	41.10	41.15	1,389	+0.05(+0.12%)
Jul 05, 2017	41.13	41.16	41.10	41.10	2,698	-0.08(-0.19%)
Jul 03, 2017	41.23	41.23	41.18	41.18	1,162	-0.04(-0.09%)
Jun 30, 2017	41.29	41.29	41.22	41.22	457	-0.13(-0.30%)
Jun 29, 2017	41.43	41.43	41.29	41.34	1,076	-0.14(-0.35%)
Jun 28, 2017	41.60	43.15	41.49	41.49	1,175	-0.00(-0.01%)
Jun 27, 2017	41.49	41.49	41.49	41.49	587	-0.03(-0.08%)
Jun 26, 2017	41.48	41.52	41.48	41.52	970	+0.21(+0.52%)
Jun 23, 2017	41.37	41.37	41.31	41.31	579	-0.13(-0.32%)
Jun 22, 2017	41.40	41.44	41.40	41.44	800	+0.02(+0.04%)
Jun 21, 2017	41.40	41.42	41.28	41.42	3,080	+0.09(+0.22%)
Jun 20, 2017	41.33	41.39	41.33	41.33	957	+0.00(+0.00%)
Jun 19, 2017	41.32	41.33	41.32	41.33	1,929	+0.01(+0.02%)
Jun 16, 2017	41.20	41.34	41.20	41.32	2,207	+0.03(+0.07%)
Jun 15, 2017	41.43	41.43	41.22	41.30	1,490	+0.05(+0.11%)
Jun 14, 2017	41.23	41.25	41.23	41.25	378	-0.08(-0.20%)
Jun 13, 2017	41.36	41.36	41.30	41.33	1,552	-0.01(-0.03%)
Jun 12, 2017	41.35	41.35	41.21	41.34	2,357	+0.02(+0.04%)
Jun 09, 2017	41.33	41.33	41.33	41.33	420	+0.16(+0.39%)
Jun 07, 2017				41.17	124	-0.13(-0.32%)
Jun 06, 2017	41.29	41.30	41.15	41.30	3,538	+0.01(+0.02%)
Jun 05, 2017	41.29	41.37	41.28	41.29	13,203	-0.20(-0.48%)
Jun 02, 2017	41.40	41.50	41.38	41.49	14,890	+0.15(+0.36%)
Jun 01, 2017	41.35	41.38	41.34	41.34	1,501	-1.07(-2.52%)
May 31, 2017	41.16	42.40	41.16	42.40	388	+1.07(+2.59%)
May 30, 2017	41.38	41.39	41.31	41.33	1,699	-0.01(-0.03%)
May 26, 2017	41.27	41.35	41.27	41.34	1,247	+0.02(+0.05%)
May 25, 2017	41.30	41.32	41.30	41.32	1,317	-0.01(-0.02%)
May 24, 2017	41.23	41.33	41.23	41.33	867	+0.05(+0.13%)
May 23, 2017	41.28	41.28	41.28	41.28	586	+0.02(+0.04%)
May 22, 2017	41.24	41.26	41.24	41.26	1,212	+0.31(+0.77%)
May 17, 2017				40.95	308	-0.22(-0.52%)
May 16, 2017	41.19	41.19	41.16	41.16	594	-0.04(-0.09%)
May 15, 2017	41.20	41.20	41.20	41.20	368	+0.19(+0.46%)
May 12, 2017	41.01	41.01	41.01	41.01	321	+0.02(+0.04%)
May 11, 2017	40.82	40.99	40.82	40.99	2,465	+0.05(+0.13%)
May 10, 2017	40.78	40.96	40.78	40.94	2,604	+0.29(+0.71%)
May 09, 2017	40.62	40.65	40.60	40.65	807	-0.02(-0.04%)
May 08, 2017	40.55	40.67	40.55	40.67	552	+0.10(+0.23%)
May 05, 2017	40.66	40.66	40.57	40.57	1,120	+0.09(+0.22%)
May 04, 2017	40.60	40.60	40.48	40.48	828	-0.37(-0.90%)
May 03, 2017	40.74	40.85	40.74	40.85	3,339	+0.04(+0.09%)
May 02, 2017	40.82	40.95	40.81	40.81	8,327	-0.16(-0.40%)
May 01, 2017	40.89	40.98	40.89	40.97	3,542	-0.19(-0.46%)
Apr 28, 2017	41.16	41.16	41.16	41.16	707	+0.02(+0.04%)
Apr 27, 2017	41.15	41.15	41.14	41.14	1,720	+0.03(+0.08%)
Apr 25, 2017		41.11	41.11	41.11	0	-0.18(-0.43%)
Apr 24, 2017	41.29	41.29	41.29	41.29	280	+0.20(+0.48%)
Apr 21, 2017	41.15	41.21	41.09	41.09	2,094	-0.10(-0.24%)
Apr 20, 2017	41.09	41.19	41.00	41.19	1,874	+0.13(+0.33%)
Apr 19, 2017	41.05	41.05	41.05	41.05	239	+0.01(+0.02%)
Apr 18, 2017	41.13	41.13	40.92	41.05	2,002	-0.11(-0.26%)
Apr 17, 2017	41.12	41.15	41.12	41.15	1,482	+0.15(+0.36%)
Apr 13, 2017	41.11	41.11	41.01	41.01	1,793	-0.23(-0.56%)
Apr 12, 2017	41.13	41.23	41.13	41.23	2,082	-0.00(-0.01%)
Apr 11, 2017	41.24	41.24	41.24	41.24	232	-0.08(-0.19%)
Apr 10, 2017	41.28	41.40	41.28	41.31	1,880	-0.01(-0.02%)
Apr 07, 2017	41.26	41.40	41.26	41.32	2,194	-0.01(-0.02%)
Apr 05, 2017				41.33	122	+0.04(+0.11%)
Apr 04, 2017	41.26	41.29	41.23	41.29	1,500	+0.15(+0.37%)
Apr 03, 2017	41.11	41.19	41.11	41.14	2,013	-0.11(-0.26%)
Mar 31, 2017	41.23	41.27	41.23	41.24	523	+0.02(+0.05%)
Mar 30, 2017	41.21	41.24	41.14	41.22	2,088	+0.15(+0.37%)
Mar 29, 2017	41.10	41.10	41.05	41.07	1,716	+0.04(+0.09%)
Mar 28, 2017	41.01	41.04	41.01	41.04	776	+0.16(+0.40%)
Mar 27, 2017	40.64	40.87	40.64	40.87	714	-0.05(-0.13%)
Mar 24, 2017	40.93	40.93	40.93	40.93	1,326	+0.06(+0.16%)
Mar 22, 2017				40.86	298	-0.01(-0.02%)
Mar 21, 2017	41.05	41.05	40.87	40.87	1,778	-0.15(-0.36%)
Mar 20, 2017	41.02	41.02	41.02	41.02	474	-0.07(-0.17%)
Mar 17, 2017	40.94	41.09	40.94	41.09	1,345	+0.03(+0.08%)
Mar 16, 2017	40.72	41.14	40.72	41.06	3,734	+0.01(+0.03%)
Mar 15, 2017	41.04	41.05	41.04	41.05	1,047	+0.12(+0.29%)
Mar 14, 2017	40.88	40.93	40.84	40.93	1,275	-0.13(-0.31%)
Mar 13, 2017	40.98	41.11	40.98	41.05	3,052	-0.58(-1.40%)
Mar 10, 2017	42.45	42.48	41.06	41.64	13,393	-1.25(-2.91%)
Mar 09, 2017	42.95	42.95	42.89	42.89	365	+1.23(+2.95%)
Mar 08, 2017	41.73	41.73	41.66	41.66	528	-0.25(-0.59%)
Mar 07, 2017	41.91	41.91	41.91	41.91	214	-0.19(-0.45%)
Mar 06, 2017	42.08	42.10	42.02	42.10	1,532	-0.04(-0.09%)
Mar 03, 2017	42.11	42.13	42.11	42.13	837	+0.19(+0.45%)
Mar 02, 2017	42.11	42.11	41.94	41.94	1,280	-1.85(-4.22%)
Mar 01, 2017	43.89	43.89	43.79	43.79	654	+0.14(+0.32%)
Feb 28, 2017	42.65	43.65	41.77	43.65	1,814	+1.63(+3.87%)
Feb 27, 2017	42.04	42.04	42.02	42.02	421	-1.10(-2.54%)
Feb 24, 2017	41.43	43.12	41.43	43.12	1,807	+1.26(+3.00%)
Feb 23, 2017	41.93	41.93	41.86	41.86	317	+0.28(+0.67%)
Feb 22, 2017	41.56	41.58	41.56	41.58	282	-0.19(-0.46%)
Feb 21, 2017	41.89	41.89	41.78	41.78	625	+0.14(+0.33%)
Feb 17, 2017		41.64	41.64	41.64	0	-0.12(-0.28%)
Feb 15, 2017				41.76	143	+0.03(+0.06%)
Feb 14, 2017	41.76	41.76	41.69	41.73	1,650	+0.02(+0.05%)
Feb 13, 2017	41.66	41.72	41.66	41.71	499	-0.14(-0.34%)
Feb 10, 2017	41.78	41.85	41.78	41.85	2,106	+0.22(+0.53%)
Feb 09, 2017	41.68	41.68	41.63	41.63	512	+0.16(+0.39%)
Feb 08, 2017	41.34	41.54	41.34	41.47	4,885	+0.15(+0.35%)
Feb 07, 2017	41.44	41.44	41.32	41.32	2,496	-0.15(-0.35%)
Feb 06, 2017	41.47	41.47	41.45	41.47	664	-0.15(-0.35%)
Feb 02, 2017				41.61	190	+0.03(+0.08%)