Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2022	45.09	45.44	45.08	45.41	8,623	+0.88(+1.98%)
Feb 28, 2022	44.76	44.76	44.46	44.53	6,305	+0.25(+0.56%)
Feb 25, 2022	44.42	44.41	44.13	44.28	5,040	-0.37(-0.83%)
Feb 24, 2022	45.15	45.35	44.39	44.65	11,956	+0.10(+0.21%)
Feb 23, 2022	44.69	44.83	44.44	44.56	24,905	+0.20(+0.45%)
Feb 22, 2022	44.58	44.92	44.32	44.36	13,165	+0.13(+0.30%)
Feb 18, 2022				44.22	0	+0.38(+0.88%)
Feb 17, 2022	44.23	44.23	43.71	43.84	11,716	-0.34(-0.77%)
Feb 16, 2022	44.22	44.61	44.16	44.18	3,197	+0.07(+0.16%)
Feb 15, 2022	44.36	44.36	44.02	44.11	3,743	-0.36(-0.81%)
Feb 14, 2022	44.42	45.06	44.37	44.47	183,986	-0.12(-0.26%)
Feb 11, 2022	44.34	44.68	44.34	44.58	1,524	+0.26(+0.60%)
Feb 10, 2022	44.16	44.66	44.16	44.32	6,514	+0.05(+0.10%)
Feb 09, 2022	44.16	44.38	44.16	44.27	5,528	+0.08(+0.19%)
Feb 08, 2022	44.20	44.32	44.19	44.19	4,099	-0.30(-0.68%)
Feb 07, 2022	44.64	44.64	44.21	44.49	7,664	+0.13(+0.30%)
Feb 04, 2022	44.32	44.43	44.11	44.36	7,749	+0.30(+0.69%)
Feb 03, 2022	43.94	44.05	43.60	44.05	10,970	+0.30(+0.69%)
Feb 02, 2022	43.70	43.81	43.62	43.75	10,072	-0.03(-0.06%)
Feb 01, 2022	43.69	43.86	43.45	43.78	24,265	+0.10(+0.23%)
Jan 31, 2022	43.68	43.78	43.53	43.68	10,664	+0.20(+0.47%)
Jan 28, 2022	43.58	43.68	43.32	43.48	5,026	+0.14(+0.33%)
Jan 27, 2022	43.54	43.74	43.23	43.33	4,248	+0.10(+0.23%)
Jan 26, 2022	43.42	43.47	43.18	43.23	15,099	+0.24(+0.56%)
Jan 25, 2022	43.02	43.20	42.86	42.99	11,606	-0.02(-0.04%)
Jan 24, 2022	43.46	43.46	42.57	43.01	11,835	-0.37(-0.84%)
Jan 21, 2022	43.39	43.62	43.27	43.38	7,103	-0.24(-0.54%)
Jan 20, 2022	43.81	44.00	43.56	43.62	19,144	-0.12(-0.27%)
Jan 19, 2022	43.67	43.88	43.45	43.73	11,214	+0.12(+0.28%)
Jan 18, 2022	43.43	43.74	43.33	43.61	9,949	-0.18(-0.41%)
Jan 14, 2022				43.79	0	+0.16(+0.36%)
Jan 13, 2022	43.87	43.87	43.59	43.63	17,800	-0.24(-0.55%)
Jan 12, 2022	43.94	43.97	43.72	43.88	4,534	+0.01(+0.02%)
Jan 11, 2022	43.63	43.87	43.48	43.87	6,098	+0.21(+0.48%)
Jan 10, 2022	43.51	43.66	43.21	43.66	5,551	-0.20(-0.46%)
Jan 07, 2022	43.86	43.94	43.75	43.86	21,464	-0.00(-0.01%)
Jan 06, 2022	43.73	43.99	43.69	43.86	5,755	+0.06(+0.13%)
Jan 05, 2022	44.32	44.32	43.77	43.81	4,919	-0.26(-0.58%)
Jan 04, 2022	44.17	44.19	43.91	44.06	12,661	+0.24(+0.54%)