First Trust Managed Futures Strategy Fund (NY:FMF)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2025	47.41	48.11	47.39	47.99	16,492	-0.10(-0.21%)
Sep 16, 2025	48.09	48.27	48.03	48.10	11,745	-0.39(-0.81%)
Sep 15, 2025	48.19	48.51	48.00	48.49	9,053	+0.43(+0.90%)
Sep 12, 2025	48.10	48.27	47.94	48.06	8,803	-0.12(-0.25%)
Sep 11, 2025	47.87	48.19	47.87	48.18	12,147	+0.18(+0.38%)
Sep 10, 2025	48.13	48.14	47.85	47.99	7,336	+0.31(+0.66%)
Sep 09, 2025	47.75	47.85	47.55	47.68	5,739	-0.04(-0.08%)
Sep 08, 2025	47.89	48.02	47.67	47.72	8,735	-0.03(-0.05%)
Sep 05, 2025	47.74	47.89	47.53	47.75	22,366	-0.12(-0.26%)
Sep 04, 2025	48.02	48.02	47.79	47.87	10,093	+0.01(+0.02%)
Sep 03, 2025	47.88	47.98	47.67	47.86	12,762	-0.11(-0.23%)
Sep 02, 2025	47.99	48.08	47.81	47.97	19,039	+0.37(+0.78%)
Aug 29, 2025	47.65	47.81	47.43	47.60	7,924	-0.35(-0.73%)
Aug 28, 2025	47.82	48.15	47.67	47.95	15,295	+0.02(+0.04%)
Aug 27, 2025	47.69	48.06	47.67	47.93	11,347	+0.18(+0.39%)
Aug 26, 2025	47.88	48.00	47.57	47.75	12,281	-0.23(-0.48%)
Aug 25, 2025	48.02	48.09	47.80	47.98	14,994	-0.19(-0.40%)
Aug 22, 2025	47.55	48.20	47.38	48.17	29,738	+0.71(+1.50%)
Aug 21, 2025	47.31	47.55	47.27	47.45	7,376	+0.10(+0.22%)
Aug 20, 2025	47.32	47.55	47.15	47.35	20,437	-0.04(-0.08%)
Aug 19, 2025	47.35	47.55	47.31	47.39	16,605	+0.02(+0.03%)
Aug 18, 2025	47.30	47.56	47.09	47.38	18,158	-0.02(-0.04%)
Aug 15, 2025	47.19	47.47	47.04	47.39	11,651	+0.24(+0.50%)
Aug 14, 2025	47.02	47.26	46.93	47.16	14,574	-0.05(-0.10%)
Aug 13, 2025	47.40	47.40	46.98	47.20	32,742	+0.01(+0.02%)
Aug 12, 2025	47.15	47.37	47.02	47.20	8,200	+0.41(+0.87%)
Aug 11, 2025	46.90	46.95	46.66	46.79	14,960	-0.15(-0.33%)
Aug 08, 2025	47.10	47.11	46.80	46.94	9,548	+0.10(+0.21%)
Aug 07, 2025	46.96	46.96	46.54	46.84	10,515	+0.20(+0.43%)
Aug 06, 2025	46.81	48.94	46.64	46.64	18,107	+0.07(+0.15%)
Aug 05, 2025	46.49	46.69	46.31	46.57	10,015	+0.29(+0.62%)
Aug 04, 2025	46.13	46.42	46.02	46.28	17,102	+0.32(+0.69%)
Aug 01, 2025	46.22	46.22	45.82	45.97	7,389	-0.22(-0.48%)
Jul 31, 2025	46.56	46.70	46.12	46.19	13,833	-0.37(-0.79%)
Jul 30, 2025	46.71	47.99	46.00	46.55	16,716	-0.25(-0.53%)
Jul 29, 2025	46.41	46.80	46.41	46.80	19,525	+0.33(+0.71%)
Jul 28, 2025	46.60	46.60	46.34	46.47	19,677	-0.15(-0.31%)
Jul 25, 2025	46.57	46.74	46.43	46.62	17,631	+0.16(+0.34%)
Jul 24, 2025	45.02	46.80	45.02	46.46	26,470	-0.36(-0.77%)
Jul 23, 2025	46.28	48.10	46.28	46.82	12,746	+0.63(+1.35%)
Jul 22, 2025	46.11	46.32	45.94	46.20	22,380	-0.03(-0.06%)
Jul 21, 2025	45.95	46.36	45.94	46.23	47,032	+0.63(+1.39%)
Jul 18, 2025	45.83	46.03	45.51	45.59	19,393	-0.35(-0.76%)
Jul 17, 2025	45.53	46.02	45.48	45.94	37,846	+0.26(+0.57%)
Jul 16, 2025	45.38	45.72	45.38	45.68	8,409	+0.06(+0.14%)
Jul 15, 2025	45.79	45.89	45.44	45.62	19,851	-0.16(-0.36%)
Jul 14, 2025	45.63	45.89	45.63	45.78	9,471	-0.24(-0.53%)
Jul 11, 2025	45.65	46.17	45.64	46.02	9,330	+0.44(+0.97%)
Jul 10, 2025	45.74	45.74	45.37	45.58	11,402	-0.30(-0.66%)
Jul 09, 2025	46.04	46.17	45.80	45.88	12,386	+0.01(+0.03%)
Jul 08, 2025	45.46	45.95	45.46	45.87	15,202	+0.47(+1.03%)
Jul 07, 2025	45.33	45.61	45.08	45.40	15,456	+0.22(+0.48%)
Jul 03, 2025	45.11	45.30	45.05	45.19	9,192	-0.05(-0.12%)
Jul 02, 2025	45.20	45.59	45.13	45.24	16,123	+0.03(+0.08%)