Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	48.45	48.45	47.97	48.22	9,580	+0.05(+0.11%)
Sep 28, 2023	48.51	48.51	48.12	48.16	24,072	-0.38(-0.79%)
Sep 27, 2023	48.33	48.56	48.27	48.55	6,754	+0.39(+0.82%)
Sep 26, 2023	48.33	48.41	48.10	48.15	9,185	-0.14(-0.29%)
Sep 25, 2023	48.28	48.39	48.17	48.29	8,660	-0.02(-0.04%)
Sep 22, 2023	48.84	48.84	48.31	48.31	14,145	-0.43(-0.89%)
Sep 21, 2023	48.48	48.82	48.48	48.74	8,078	+0.21(+0.44%)
Sep 20, 2023	48.61	48.73	48.38	48.53	20,338	+0.06(+0.12%)
Sep 19, 2023	48.65	48.75	48.46	48.47	21,290	+0.13(+0.26%)
Sep 18, 2023	48.61	48.65	48.34	48.34	28,470	-0.52(-1.06%)
Sep 15, 2023	48.76	48.88	48.63	48.86	18,419	+0.05(+0.11%)
Sep 14, 2023	48.48	48.87	48.48	48.81	4,009	+0.34(+0.70%)
Sep 13, 2023	48.18	48.56	48.18	48.47	6,922	+0.12(+0.24%)
Sep 12, 2023	48.40	48.58	48.35	48.35	8,963	-0.18(-0.36%)
Sep 11, 2023	48.26	48.53	48.26	48.53	6,267	+0.18(+0.36%)
Sep 08, 2023	47.98	48.35	47.95	48.35	14,098	+0.36(+0.75%)
Sep 07, 2023	48.04	48.26	47.77	47.99	15,364	-0.03(-0.06%)
Sep 06, 2023	47.90	48.30	47.87	48.02	9,192	-0.01(-0.02%)
Sep 05, 2023	48.16	48.28	47.93	48.03	6,841	+0.28(+0.59%)
Sep 01, 2023	47.60	47.98	47.51	47.75	27,227	+0.07(+0.15%)
Aug 31, 2023	47.85	48.03	47.58	47.67	41,243	-0.08(-0.16%)
Aug 30, 2023	47.87	47.91	47.64	47.75	45,861	-0.22(-0.47%)
Aug 29, 2023	47.90	48.21	47.69	47.98	40,589	+0.07(+0.15%)
Aug 28, 2023	47.70	48.14	47.70	47.90	19,319	+0.14(+0.29%)
Aug 25, 2023	47.62	48.16	47.51	47.77	10,367	+0.22(+0.46%)
Aug 24, 2023	47.45	47.70	47.41	47.55	7,844	+0.09(+0.19%)
Aug 23, 2023	47.48	47.63	47.32	47.46	9,782	-0.06(-0.12%)
Aug 22, 2023	47.74	47.74	47.46	47.51	11,788	-0.24(-0.51%)
Aug 21, 2023	47.75	47.76	47.45	47.76	11,610	+0.12(+0.25%)
Aug 18, 2023	47.38	47.68	47.24	47.64	9,542	+0.06(+0.12%)
Aug 17, 2023	47.58	47.76	47.33	47.58	16,728	+0.25(+0.54%)
Aug 16, 2023	47.48	47.70	47.23	47.33	10,590	-0.10(-0.22%)
Aug 15, 2023	47.40	47.56	47.29	47.43	9,907	-0.30(-0.62%)
Aug 14, 2023	47.64	47.73	47.29	47.73	19,451	+0.31(+0.66%)
Aug 11, 2023	47.36	47.75	47.29	47.42	39,129	+0.05(+0.10%)
Aug 10, 2023	47.66	47.66	47.15	47.37	7,013	+0.24(+0.50%)
Aug 09, 2023	47.13	47.42	47.09	47.13	8,241	+0.10(+0.22%)
Aug 08, 2023	47.09	47.27	46.95	47.03	10,506	-0.24(-0.50%)
Aug 07, 2023	47.36	47.48	47.09	47.27	6,953	-0.29(-0.60%)
Aug 04, 2023	47.36	47.62	47.27	47.55	4,322	+0.21(+0.43%)
Aug 03, 2023	47.60	47.60	47.20	47.35	10,991	-0.46(-0.96%)
Aug 02, 2023	47.87	47.94	47.52	47.81	8,715	-0.11(-0.22%)
Aug 01, 2023	47.77	47.94	47.52	47.91	10,651	+0.10(+0.20%)
Jul 31, 2023	47.90	47.96	47.52	47.82	10,443	-0.05(-0.10%)
Jul 28, 2023	47.92	47.95	47.55	47.87	15,437	+0.19(+0.40%)
Jul 27, 2023	47.80	47.88	47.54	47.67	13,293	+0.04(+0.09%)
Jul 26, 2023	47.19	47.63	47.19	47.63	15,585	+0.18(+0.37%)
Jul 25, 2023	47.33	47.47	47.07	47.45	9,439	+0.25(+0.54%)
Jul 24, 2023	47.26	47.67	47.20	47.20	36,320	-0.15(-0.31%)
Jul 21, 2023	46.97	47.64	46.97	47.35	36,492	+0.23(+0.50%)
Jul 20, 2023	47.21	47.49	47.03	47.11	56,372	-0.13(-0.27%)
Jul 19, 2023	47.44	47.55	47.16	47.24	17,105	-0.04(-0.08%)
Jul 18, 2023	47.51	47.62	47.09	47.28	22,540	+0.16(+0.33%)
Jul 17, 2023	47.14	47.45	47.03	47.12	16,764	-0.25(-0.54%)
Jul 14, 2023	47.09	47.52	47.00	47.38	9,794	+0.34(+0.73%)
Jul 13, 2023	47.35	47.35	47.02	47.03	16,346	-0.27(-0.58%)
Jul 12, 2023	47.18	47.43	47.01	47.31	25,216	+0.40(+0.85%)
Jul 11, 2023	46.90	47.26	46.77	46.91	39,918	-0.24(-0.52%)
Jul 10, 2023	46.69	47.25	46.69	47.15	27,165	+0.37(+0.79%)
Jul 07, 2023	46.62	47.07	46.62	46.78	10,511	+0.02(+0.04%)
Jul 06, 2023	46.47	46.99	46.44	46.76	36,625	-0.03(-0.06%)
Jul 05, 2023	47.13	47.19	46.74	46.79	77,933	-0.58(-1.22%)