Mstar Managed Futures Strategy Fund FT (NY: FMF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	45.98	46.00	45.57	45.79	97,372	-0.05(-0.11%)
Dec 28, 2023	45.62	46.02	45.60	45.84	49,676	+0.02(+0.05%)
Dec 27, 2023	45.80	46.11	45.78	45.82	22,768	-0.14(-0.31%)
Dec 26, 2023	45.69	46.16	45.69	45.96	23,031	-0.00(-0.00%)
Dec 22, 2023	45.89	46.01	45.67	45.96	15,211	-0.08(-0.17%)
Dec 21, 2023	45.94	46.13	45.88	46.04	17,112	-0.18(-0.39%)
Dec 20, 2023	46.21	46.51	46.00	46.22	30,968	+0.16(+0.34%)
Dec 19, 2023	46.10	46.44	46.06	46.06	292,429	+0.02(+0.04%)
Dec 18, 2023	45.97	46.41	45.85	46.04	38,965	-0.07(-0.15%)
Dec 15, 2023	46.14	46.38	45.89	46.11	18,096	-0.03(-0.07%)
Dec 14, 2023	46.12	46.46	45.97	46.14	10,450	-0.17(-0.36%)
Dec 13, 2023	46.55	46.63	46.12	46.31	14,724	-0.20(-0.43%)
Dec 12, 2023	46.44	46.76	46.28	46.51	35,551	-0.08(-0.18%)
Dec 11, 2023	46.37	46.89	46.36	46.59	40,047	+0.18(+0.38%)
Dec 08, 2023	46.10	46.64	44.65	46.42	114,924	+0.20(+0.44%)
Dec 07, 2023	46.31	46.36	46.00	46.21	30,075	-0.23(-0.49%)
Dec 06, 2023	46.36	46.64	46.07	46.44	15,757	-0.07(-0.15%)
Dec 05, 2023	46.59	46.65	46.23	46.51	17,924	-0.03(-0.06%)
Dec 04, 2023	46.60	46.85	46.54	46.54	21,687	-0.13(-0.27%)
Dec 01, 2023	46.90	46.98	46.49	46.66	21,551	-0.33(-0.69%)
Nov 30, 2023	47.01	47.20	46.98	46.99	17,143	-0.09(-0.19%)
Nov 29, 2023	47.25	47.27	47.00	47.08	17,250	-0.22(-0.47%)
Nov 28, 2023	47.16	47.49	47.14	47.30	74,375	-0.02(-0.04%)
Nov 27, 2023	47.20	47.42	47.11	47.32	10,229	-0.01(-0.02%)
Nov 24, 2023	47.00	47.42	47.00	47.33	28,233	+0.06(+0.14%)
Nov 22, 2023	47.38	47.38	47.12	47.26	19,226	-0.15(-0.32%)
Nov 21, 2023	47.15	47.45	47.13	47.41	17,958	+0.11(+0.24%)
Nov 20, 2023	47.46	47.46	47.18	47.30	38,661	+0.32(+0.68%)
Nov 17, 2023	47.14	47.47	46.98	46.98	260,958	-0.10(-0.21%)
Nov 16, 2023	47.06	47.44	47.06	47.08	12,116	-0.03(-0.06%)
Nov 15, 2023	47.21	47.40	47.05	47.11	13,831	+0.07(+0.14%)
Nov 14, 2023	47.13	47.23	46.86	47.04	36,989	-0.32(-0.68%)
Nov 13, 2023	47.27	47.57	47.27	47.37	8,717	+0.07(+0.15%)
Nov 10, 2023	47.28	47.39	47.15	47.30	8,411	+0.11(+0.23%)
Nov 09, 2023	46.98	47.53	46.93	47.19	29,222	+0.31(+0.67%)
Nov 08, 2023	47.22	47.22	46.76	46.87	29,438	-0.28(-0.59%)
Nov 07, 2023	47.23	47.42	47.10	47.15	10,854	-0.11(-0.24%)
Nov 06, 2023	47.08	47.54	47.08	47.27	25,440	+0.27(+0.57%)
Nov 03, 2023	47.42	47.44	47.00	47.00	32,004	-0.80(-1.67%)
Nov 02, 2023	47.39	47.80	47.26	47.80	322,245	+0.41(+0.87%)
Nov 01, 2023	47.65	47.74	47.38	47.38	18,006	-0.23(-0.48%)
Oct 31, 2023	47.65	47.78	47.61	47.61	5,108	+0.08(+0.17%)
Oct 30, 2023	47.65	47.69	47.45	47.53	9,160	-0.30(-0.63%)
Oct 27, 2023	47.88	47.96	47.59	47.83	15,903	+0.12(+0.25%)
Oct 26, 2023	47.67	47.91	47.59	47.71	12,702	+0.03(+0.07%)
Oct 25, 2023	47.56	47.92	47.56	47.68	11,887	+0.14(+0.30%)
Oct 24, 2023	47.59	47.75	47.49	47.54	8,440	-0.11(-0.22%)
Oct 23, 2023	47.75	47.94	47.49	47.65	14,328	-0.08(-0.17%)
Oct 20, 2023	47.74	47.97	47.48	47.73	7,812	+0.24(+0.50%)
Oct 19, 2023	47.63	47.79	47.47	47.49	41,019	-0.36(-0.75%)
Oct 18, 2023	47.66	47.85	47.56	47.85	11,966	+0.20(+0.42%)
Oct 17, 2023	47.64	47.91	47.63	47.65	10,210	+0.10(+0.20%)
Oct 16, 2023	47.46	47.71	47.46	47.56	14,624	+0.06(+0.13%)
Oct 13, 2023	47.30	47.76	47.30	47.49	48,519	+0.15(+0.32%)
Oct 12, 2023	47.23	47.70	47.23	47.35	5,489	+0.19(+0.41%)
Oct 11, 2023	47.23	47.39	47.11	47.15	8,499	-0.16(-0.34%)
Oct 10, 2023	47.31	47.40	47.20	47.32	12,094	+0.25(+0.52%)
Oct 09, 2023	47.09	47.29	47.04	47.07	5,191	-0.05(-0.10%)
Oct 06, 2023	47.28	47.32	47.04	47.12	6,322	-0.08(-0.17%)
Oct 05, 2023	47.26	47.46	46.90	47.20	9,270	-0.20(-0.42%)
Oct 04, 2023	47.69	47.69	47.33	47.40	8,509	-0.49(-1.02%)
Oct 03, 2023	47.95	48.04	47.76	47.89	9,106	-0.13(-0.27%)