First Trust Managed Futures Strategy Fund (FMF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:53PM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 48.29 | 48.48 | 48.27 | 48.42 | 48.42 | 4,005 |
| 06 May 2024 | 48.53 | 48.59 | 48.07 | 48.31 | 48.31 | 10,600 |
| 03 May 2024 | 48.42 | 48.62 | 48.19 | 48.26 | 48.26 | 8,700 |
| 02 May 2024 | 48.72 | 48.94 | 48.50 | 48.60 | 48.60 | 21,200 |
| 01 May 2024 | 49.29 | 49.38 | 48.91 | 49.15 | 49.15 | 33,800 |
| 30 Apr 2024 | 49.46 | 49.60 | 49.27 | 49.37 | 49.37 | 18,800 |
| 29 Apr 2024 | 49.65 | 49.65 | 49.29 | 49.43 | 49.43 | 15,600 |
| 26 Apr 2024 | 49.57 | 49.87 | 49.57 | 49.69 | 49.69 | 10,800 |
| 25 Apr 2024 | 49.44 | 49.66 | 49.36 | 49.50 | 49.50 | 9,900 |
| 24 Apr 2024 | 49.51 | 49.74 | 49.45 | 49.60 | 49.60 | 17,700 |
| 23 Apr 2024 | 49.28 | 49.60 | 49.27 | 49.50 | 49.50 | 15,000 |
| 22 Apr 2024 | 49.58 | 49.58 | 49.25 | 49.38 | 49.38 | 11,200 |
| 19 Apr 2024 | 49.56 | 49.64 | 49.41 | 49.48 | 49.48 | 5,000 |
| 18 Apr 2024 | 49.70 | 49.93 | 49.51 | 49.72 | 49.72 | 10,200 |
| 17 Apr 2024 | 49.77 | 50.04 | 49.45 | 49.53 | 49.53 | 6,700 |
| 16 Apr 2024 | 49.84 | 49.91 | 49.57 | 49.70 | 49.70 | 11,200 |
| 15 Apr 2024 | 50.44 | 50.44 | 49.86 | 49.93 | 49.93 | 16,100 |
| 12 Apr 2024 | 50.10 | 50.10 | 49.78 | 49.92 | 49.92 | 11,800 |
| 11 Apr 2024 | 50.17 | 50.47 | 50.07 | 50.32 | 50.32 | 10,700 |
| 10 Apr 2024 | 50.19 | 50.32 | 50.01 | 50.07 | 50.07 | 62,100 |
| 09 Apr 2024 | 50.29 | 50.43 | 50.03 | 50.27 | 50.27 | 9,700 |
| 08 Apr 2024 | 50.26 | 50.42 | 50.19 | 50.30 | 50.30 | 9,300 |
| 05 Apr 2024 | 50.07 | 50.38 | 50.07 | 50.29 | 50.29 | 18,200 |
| 04 Apr 2024 | 50.47 | 50.80 | 50.23 | 50.35 | 50.35 | 8,000 |
| 03 Apr 2024 | 50.35 | 50.61 | 50.35 | 50.45 | 50.45 | 4,500 |
| 02 Apr 2024 | 50.39 | 50.54 | 50.24 | 50.46 | 50.46 | 9,300 |
| 01 Apr 2024 | 50.54 | 50.54 | 50.34 | 50.41 | 50.41 | 120,700 |
| 28 Mar 2024 | 50.82 | 50.82 | 50.37 | 50.57 | 50.57 | 9,000 |
| 27 Mar 2024 | 50.39 | 50.74 | 50.38 | 50.53 | 50.53 | 19,200 |
| 26 Mar 2024 | 50.29 | 50.52 | 50.17 | 50.36 | 50.36 | 6,500 |
| 25 Mar 2024 | 50.01 | 50.45 | 50.01 | 50.23 | 50.23 | 6,500 |
| 22 Mar 2024 | 50.55 | 50.55 | 49.96 | 50.20 | 50.20 | 18,200 |
| 21 Mar 2024 | 49.71 | 50.32 | 49.71 | 50.11 | 50.11 | 10,000 |
| 21 Mar 2024 | 0.347 Dividend | |||||
| 20 Mar 2024 | 50.13 | 50.51 | 50.07 | 50.24 | 49.89 | 9,100 |
| 19 Mar 2024 | 50.12 | 50.41 | 49.89 | 49.98 | 49.63 | 11,400 |
| 18 Mar 2024 | 50.15 | 50.70 | 49.81 | 50.19 | 49.84 | 24,000 |
| 15 Mar 2024 | 50.67 | 50.71 | 50.04 | 50.42 | 50.07 | 38,000 |
| 14 Mar 2024 | 50.16 | 50.51 | 49.93 | 50.02 | 49.67 | 9,600 |
| 13 Mar 2024 | 49.66 | 50.31 | 49.66 | 50.01 | 49.66 | 8,900 |
| 12 Mar 2024 | 49.62 | 50.46 | 49.50 | 49.85 | 49.51 | 13,000 |
| 11 Mar 2024 | 49.55 | 49.83 | 49.39 | 49.63 | 49.29 | 8,300 |
| 08 Mar 2024 | 50.15 | 50.15 | 49.59 | 49.85 | 49.51 | 36,700 |
| 07 Mar 2024 | 49.70 | 50.08 | 49.61 | 49.91 | 49.57 | 15,600 |
| 06 Mar 2024 | 49.56 | 50.07 | 49.56 | 49.91 | 49.57 | 16,100 |
| 05 Mar 2024 | 49.39 | 49.60 | 49.32 | 49.45 | 49.11 | 25,000 |
| 04 Mar 2024 | 49.77 | 49.80 | 49.44 | 49.51 | 49.17 | 24,100 |
| 01 Mar 2024 | 50.19 | 50.30 | 49.63 | 49.98 | 49.63 | 39,400 |
| 29 Feb 2024 | 49.78 | 49.87 | 49.44 | 49.67 | 49.33 | 16,800 |
| 28 Feb 2024 | 50.00 | 50.00 | 49.47 | 49.47 | 49.13 | 20,800 |
| 27 Feb 2024 | 50.00 | 50.17 | 49.66 | 50.14 | 49.79 | 9,300 |
| 26 Feb 2024 | 50.32 | 50.32 | 49.99 | 50.07 | 49.72 | 13,700 |
| 23 Feb 2024 | 49.70 | 50.18 | 49.70 | 50.00 | 49.65 | 11,000 |
| 22 Feb 2024 | 49.39 | 50.00 | 49.39 | 49.60 | 49.26 | 12,700 |
| 21 Feb 2024 | 49.73 | 49.99 | 49.16 | 49.45 | 49.11 | 12,800 |
| 20 Feb 2024 | 49.52 | 49.70 | 49.22 | 49.45 | 49.11 | 13,300 |
| 16 Feb 2024 | 49.35 | 49.91 | 49.34 | 49.76 | 49.42 | 12,500 |
| 15 Feb 2024 | 49.25 | 49.90 | 49.25 | 49.82 | 49.48 | 25,100 |
| 14 Feb 2024 | 49.36 | 49.75 | 49.13 | 49.28 | 48.94 | 7,400 |
| 13 Feb 2024 | 49.13 | 49.44 | 48.94 | 49.05 | 48.71 | 37,800 |
| 12 Feb 2024 | 49.06 | 49.46 | 49.05 | 49.32 | 48.98 | 27,300 |
| 09 Feb 2024 | 48.91 | 49.20 | 48.83 | 49.11 | 48.77 | 9,900 |
| 08 Feb 2024 | 48.79 | 49.19 | 48.68 | 48.98 | 48.64 | 15,600 |
| 07 Feb 2024 | 48.75 | 48.79 | 48.47 | 48.55 | 48.21 | 9,800 |
| 06 Feb 2024 | 48.08 | 48.52 | 48.02 | 48.10 | 47.77 | 14,300 |
| 05 Feb 2024 | 48.05 | 48.39 | 47.95 | 48.00 | 47.67 | 9,500 |
| 02 Feb 2024 | 47.67 | 48.32 | 47.67 | 48.00 | 47.67 | 12,300 |
| 01 Feb 2024 | 47.65 | 48.12 | 47.65 | 47.93 | 47.60 | 25,800 |
| 31 Jan 2024 | 47.86 | 47.86 | 47.25 | 47.56 | 47.23 | 10,400 |
| 30 Jan 2024 | 47.71 | 48.11 | 47.60 | 47.79 | 47.46 | 77,300 |
| 29 Jan 2024 | 47.60 | 48.11 | 47.58 | 47.58 | 47.25 | 33,900 |
| 26 Jan 2024 | 47.39 | 47.94 | 47.39 | 47.65 | 47.32 | 10,100 |
| 25 Jan 2024 | 47.43 | 47.63 | 47.19 | 47.42 | 47.09 | 26,500 |
| 24 Jan 2024 | 47.30 | 47.74 | 47.29 | 47.45 | 47.12 | 9,400 |
| 23 Jan 2024 | 47.31 | 47.55 | 47.23 | 47.49 | 47.16 | 181,300 |
| 22 Jan 2024 | 47.55 | 47.72 | 47.34 | 47.56 | 47.23 | 24,000 |
| 19 Jan 2024 | 47.17 | 47.66 | 47.10 | 47.45 | 47.12 | 81,600 |
| 18 Jan 2024 | 47.39 | 47.48 | 46.93 | 47.14 | 46.81 | 35,600 |
| 17 Jan 2024 | 47.01 | 47.30 | 46.77 | 47.06 | 46.73 | 11,200 |
| 16 Jan 2024 | 46.77 | 47.23 | 46.76 | 47.06 | 46.73 | 49,800 |
| 12 Jan 2024 | 46.64 | 47.01 | 46.64 | 46.80 | 46.48 | 11,900 |
| 11 Jan 2024 | 46.89 | 46.92 | 46.48 | 46.73 | 46.41 | 30,000 |
| 10 Jan 2024 | 46.44 | 46.56 | 46.38 | 46.41 | 46.09 | 10,200 |
| 09 Jan 2024 | 46.31 | 46.50 | 46.12 | 46.29 | 45.97 | 17,500 |
| 08 Jan 2024 | 46.21 | 46.44 | 46.13 | 46.42 | 46.10 | 31,600 |
| 05 Jan 2024 | 46.21 | 46.47 | 46.13 | 46.29 | 45.97 | 17,600 |
| 04 Jan 2024 | 46.40 | 46.58 | 46.20 | 46.35 | 46.03 | 42,300 |
| 03 Jan 2024 | 46.25 | 46.59 | 46.16 | 46.29 | 45.97 | 12,800 |
| 02 Jan 2024 | 46.40 | 46.58 | 46.15 | 46.33 | 46.01 | 117,700 |
| 29 Dec 2023 | 46.30 | 46.32 | 45.89 | 46.11 | 45.79 | 96,700 |
| 28 Dec 2023 | 45.94 | 46.34 | 45.92 | 46.16 | 45.84 | 49,300 |
| 27 Dec 2023 | 46.12 | 46.43 | 46.10 | 46.14 | 45.82 | 22,600 |
| 26 Dec 2023 | 46.01 | 46.48 | 46.01 | 46.28 | 45.96 | 22,900 |
| 22 Dec 2023 | 46.21 | 46.33 | 45.99 | 46.28 | 45.96 | 15,100 |
| 21 Dec 2023 | 46.26 | 46.45 | 46.20 | 46.36 | 46.04 | 17,000 |
| 20 Dec 2023 | 46.53 | 46.83 | 46.32 | 46.54 | 46.22 | 30,800 |
| 19 Dec 2023 | 46.42 | 46.76 | 46.38 | 46.38 | 46.06 | 290,400 |
| 18 Dec 2023 | 46.29 | 46.73 | 46.17 | 46.36 | 46.04 | 38,700 |
| 15 Dec 2023 | 46.46 | 46.70 | 46.21 | 46.43 | 46.11 | 18,000 |
| 15 Dec 2023 | 0.414 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.