Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.61	45.63	45.21	45.43	98,157	-0.05(-0.11%)
Dec 28, 2023	45.26	45.65	45.24	45.48	50,076	+0.02(+0.05%)
Dec 27, 2023	45.44	45.74	45.42	45.45	22,951	-0.14(-0.31%)
Dec 26, 2023	45.33	45.79	45.33	45.59	23,216	-0.00(-0.00%)
Dec 22, 2023	45.52	45.64	45.31	45.59	15,333	-0.08(-0.17%)
Dec 21, 2023	45.57	45.76	45.51	45.67	17,250	-0.18(-0.39%)
Dec 20, 2023	45.84	46.14	45.63	45.85	31,218	+0.16(+0.35%)
Dec 19, 2023	45.73	46.07	45.69	45.69	294,786	+0.02(+0.04%)
Dec 18, 2023	45.60	46.04	45.49	45.67	39,279	-0.07(-0.15%)
Dec 15, 2023	45.77	46.01	45.52	45.74	18,241	-0.03(-0.07%)
Dec 14, 2023	45.75	46.09	45.60	45.78	10,535	-0.17(-0.36%)
Dec 13, 2023	46.18	46.25	45.75	45.94	14,843	-0.20(-0.43%)
Dec 12, 2023	46.07	46.39	45.91	46.14	35,837	-0.08(-0.18%)
Dec 11, 2023	46.00	46.52	45.99	46.22	40,369	+0.18(+0.38%)
Dec 08, 2023	45.73	46.26	44.29	46.04	115,850	+0.20(+0.44%)
Dec 07, 2023	45.94	45.99	45.63	45.84	30,317	-0.23(-0.49%)
Dec 06, 2023	45.99	46.26	45.70	46.07	15,884	-0.07(-0.15%)
Dec 05, 2023	46.22	46.27	45.86	46.14	18,068	-0.03(-0.06%)
Dec 04, 2023	46.23	46.48	46.17	46.17	21,861	-0.13(-0.27%)
Dec 01, 2023	46.53	46.61	46.12	46.29	21,724	-0.32(-0.69%)
Nov 30, 2023	46.64	46.82	46.61	46.62	17,281	-0.09(-0.19%)
Nov 29, 2023	46.87	46.89	46.63	46.70	17,389	-0.22(-0.47%)
Nov 28, 2023	46.78	47.11	46.76	46.92	74,974	-0.02(-0.04%)
Nov 27, 2023	46.82	47.05	46.73	46.94	10,311	-0.01(-0.02%)
Nov 24, 2023	46.63	47.05	46.63	46.95	28,461	+0.06(+0.14%)
Nov 22, 2023	47.00	47.01	46.74	46.89	19,381	-0.15(-0.32%)
Nov 21, 2023	46.77	47.07	46.75	47.04	18,103	+0.11(+0.24%)
Nov 20, 2023	47.08	47.08	46.80	46.92	38,972	+0.32(+0.68%)
Nov 17, 2023	46.76	47.09	46.61	46.61	263,060	-0.10(-0.21%)
Nov 16, 2023	46.68	47.06	46.68	46.70	12,213	-0.03(-0.06%)
Nov 15, 2023	46.83	47.03	46.67	46.73	13,943	+0.07(+0.14%)
Nov 14, 2023	46.75	46.85	46.49	46.67	37,287	-0.32(-0.68%)
Nov 13, 2023	46.89	47.19	46.89	46.99	8,787	+0.07(+0.15%)
Nov 10, 2023	46.90	47.02	46.77	46.92	8,479	+0.11(+0.23%)
Nov 09, 2023	46.61	47.15	46.56	46.81	29,457	+0.31(+0.67%)
Nov 08, 2023	46.84	46.84	46.39	46.50	29,675	-0.28(-0.59%)
Nov 07, 2023	46.85	47.05	46.72	46.78	10,941	-0.11(-0.24%)
Nov 06, 2023	46.70	47.16	46.70	46.89	25,644	+0.26(+0.57%)
Nov 03, 2023	47.05	47.06	46.63	46.63	32,261	-0.79(-1.67%)
Nov 02, 2023	47.02	47.42	46.88	47.42	324,840	+0.41(+0.87%)
Nov 01, 2023	47.27	47.36	47.01	47.01	18,151	-0.23(-0.48%)
Oct 31, 2023	47.27	47.40	47.23	47.23	5,149	+0.08(+0.17%)
Oct 30, 2023	47.27	47.31	47.07	47.15	9,234	-0.30(-0.63%)
Oct 27, 2023	47.49	47.57	47.21	47.45	16,031	+0.12(+0.25%)
Oct 26, 2023	47.29	47.53	47.21	47.33	12,804	+0.03(+0.07%)
Oct 25, 2023	47.18	47.53	47.18	47.30	11,983	+0.14(+0.30%)
Oct 24, 2023	47.21	47.37	47.11	47.16	8,508	-0.11(-0.22%)
Oct 23, 2023	47.37	47.55	47.11	47.26	14,444	-0.08(-0.17%)
Oct 20, 2023	47.36	47.58	47.10	47.35	7,875	+0.23(+0.50%)
Oct 19, 2023	47.25	47.41	47.09	47.11	41,349	-0.36(-0.75%)
Oct 18, 2023	47.28	47.47	47.18	47.47	12,063	+0.20(+0.42%)
Oct 17, 2023	47.26	47.52	47.25	47.27	10,292	+0.10(+0.20%)
Oct 16, 2023	47.08	47.33	47.08	47.18	14,742	+0.06(+0.13%)
Oct 13, 2023	46.92	47.38	46.92	47.12	48,909	+0.15(+0.32%)
Oct 12, 2023	46.85	47.32	46.85	46.97	5,533	+0.19(+0.41%)
Oct 11, 2023	46.85	47.01	46.73	46.78	8,567	-0.16(-0.34%)
Oct 10, 2023	46.93	47.03	46.82	46.94	12,192	+0.24(+0.52%)
Oct 09, 2023	46.71	46.91	46.66	46.69	5,233	-0.05(-0.10%)
Oct 06, 2023	46.90	46.94	46.66	46.74	6,373	-0.08(-0.17%)
Oct 05, 2023	46.88	47.08	46.53	46.82	9,345	-0.20(-0.42%)
Oct 04, 2023	47.31	47.31	46.95	47.02	8,578	-0.49(-1.02%)
Oct 03, 2023	47.56	47.66	47.38	47.50	9,180	-0.13(-0.27%)