NYSEArca - Delayed Quote USD

First Trust Managed Futures Strategy Fund (FMF)

47.96 +0.09 (+0.20%)
At close: November 21 at 3:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 47.73 48.01 47.62 47.96 47.96 5,500
Nov 20, 2024 47.78 47.87 47.52 47.87 47.87 11,800
Nov 19, 2024 47.41 47.91 47.39 47.91 47.91 17,200
Nov 18, 2024 47.87 47.88 47.64 47.73 47.73 11,500
Nov 15, 2024 48.37 48.37 47.88 48.17 48.17 11,900
Nov 14, 2024 47.81 48.17 47.81 48.17 48.17 21,600
Nov 13, 2024 47.63 47.81 47.42 47.55 47.55 6,900
Nov 12, 2024 47.44 47.75 47.34 47.75 47.75 53,600
Nov 11, 2024 47.50 47.53 47.22 47.40 47.40 11,000
Nov 8, 2024 47.25 47.42 47.10 47.31 47.31 9,200
Nov 7, 2024 47.14 47.59 47.14 47.46 47.46 24,300
Nov 6, 2024 47.11 47.28 46.82 47.21 47.21 21,400
Nov 5, 2024 47.02 47.20 46.87 47.09 47.09 6,800
Nov 4, 2024 46.79 47.00 46.73 46.85 46.85 8,100
Nov 1, 2024 47.10 47.21 46.83 47.00 47.00 77,900
Oct 31, 2024 46.85 47.18 46.72 46.87 46.87 9,900
Oct 30, 2024 47.13 47.59 47.13 47.30 47.30 13,100
Oct 29, 2024 47.08 47.54 47.08 47.42 47.42 6,100
Oct 28, 2024 47.22 47.53 47.20 47.44 47.44 9,000
Oct 25, 2024 46.97 47.00 46.82 46.82 46.82 9,800
Oct 24, 2024 46.77 46.77 46.62 46.63 46.63 29,800
Oct 23, 2024 46.84 47.00 46.55 46.74 46.74 9,500
Oct 22, 2024 47.12 47.20 46.94 47.19 47.19 20,100
Oct 21, 2024 47.58 47.58 47.14 47.28 47.28 7,800
Oct 18, 2024 47.48 47.85 47.43 47.75 47.75 7,800
Oct 17, 2024 47.53 47.64 47.42 47.63 47.63 14,800
Oct 16, 2024 47.34 47.54 47.34 47.50 47.50 12,500
Oct 15, 2024 47.49 47.55 47.29 47.39 47.39 6,100
Oct 14, 2024 47.21 47.50 47.03 47.34 47.34 27,500
Oct 11, 2024 46.90 47.14 46.90 47.07 47.07 7,100
Oct 10, 2024 46.58 46.85 46.58 46.84 46.84 18,000
Oct 9, 2024 46.60 46.88 46.60 46.76 46.76 8,000
Oct 8, 2024 46.88 46.92 46.47 46.75 46.75 71,400
Oct 7, 2024 46.54 46.82 46.48 46.63 46.63 16,700
Oct 4, 2024 46.71 47.00 46.68 46.78 46.78 13,500
Oct 3, 2024 47.01 47.01 46.60 46.81 46.81 10,600
Oct 2, 2024 47.10 47.10 46.77 47.03 47.03 18,900
Oct 1, 2024 47.69 47.69 47.09 47.32 47.32 26,300
Sep 30, 2024 47.56 47.66 47.26 47.50 47.50 19,700
Sep 27, 2024 47.75 47.76 47.49 47.71 47.71 65,800
Sep 26, 2024 0.23 Dividend
Sep 26, 2024 47.40 47.72 47.40 47.63 47.63 6,300
Sep 25, 2024 47.50 47.60 47.29 47.39 47.16 8,400
Sep 24, 2024 47.43 47.80 47.33 47.67 47.44 10,400
Sep 23, 2024 47.49 47.71 47.45 47.63 47.40 13,700
Sep 20, 2024 47.61 47.81 47.52 47.77 47.54 11,000
Sep 19, 2024 47.79 48.01 47.73 47.98 47.75 22,700
Sep 18, 2024 47.72 47.98 47.48 47.55 47.32 148,200
Sep 17, 2024 47.87 48.04 47.70 47.91 47.68 137,900
Sep 16, 2024 47.91 48.20 47.91 48.17 47.94 245,600
Sep 13, 2024 47.88 48.13 47.63 48.05 47.82 271,700
Sep 12, 2024 47.76 47.86 47.49 47.60 47.37 126,800
Sep 11, 2024 47.56 47.87 47.41 47.84 47.61 134,400
Sep 10, 2024 47.56 48.03 47.56 47.85 47.62 256,500
Sep 9, 2024 47.48 47.68 47.45 47.50 47.27 204,700
Sep 6, 2024 47.63 47.63 47.18 47.48 47.25 331,500
Sep 5, 2024 47.46 47.59 47.35 47.45 47.22 714,100
Sep 4, 2024 47.14 47.35 47.09 47.19 46.96 9,900
Sep 3, 2024 47.69 47.69 47.04 47.09 46.86 7,400
Aug 30, 2024 47.98 47.98 47.59 47.62 47.39 7,500
Aug 29, 2024 48.02 48.08 47.78 47.89 47.66 4,900
Aug 28, 2024 48.13 48.16 47.89 47.96 47.73 6,300
Aug 27, 2024 48.34 48.34 47.90 48.07 47.84 6,400
Aug 26, 2024 48.28 48.29 48.05 48.26 48.03 7,700
Aug 23, 2024 48.19 48.38 48.08 48.27 48.04 6,300
Aug 22, 2024 48.04 48.34 47.97 48.16 47.93 17,400
Aug 21, 2024 48.03 48.37 47.94 48.14 47.91 6,700
Aug 20, 2024 48.08 48.08 47.81 47.97 47.74 9,600
Aug 19, 2024 48.00 48.24 47.80 47.91 47.68 8,600
Aug 16, 2024 48.16 48.34 47.97 48.18 47.95 7,500
Aug 15, 2024 47.79 48.08 47.74 47.94 47.71 5,800
Aug 14, 2024 47.88 48.08 47.88 48.08 47.85 21,400
Aug 13, 2024 47.84 48.24 47.84 47.99 47.76 8,900
Aug 12, 2024 47.60 48.02 47.58 47.84 47.61 38,500
Aug 9, 2024 47.72 47.73 47.50 47.73 47.50 7,200
Aug 8, 2024 47.83 48.05 47.78 47.92 47.69 7,000
Aug 7, 2024 47.77 48.10 47.60 47.73 47.50 6,000
Aug 6, 2024 47.65 47.98 47.55 47.59 47.36 10,300
Aug 5, 2024 47.71 48.12 47.71 48.02 47.79 6,700
Aug 2, 2024 48.01 48.10 47.87 48.02 47.79 6,600
Aug 1, 2024 48.38 48.47 47.96 48.30 48.07 40,900
Jul 31, 2024 48.30 48.52 48.23 48.38 48.15 16,900
Jul 30, 2024 48.34 48.34 48.10 48.32 48.09 7,400
Jul 29, 2024 48.43 48.43 48.11 48.27 48.04 12,300
Jul 26, 2024 48.44 48.44 48.10 48.41 48.18 43,200
Jul 25, 2024 47.91 48.39 47.78 48.36 48.13 7,700
Jul 24, 2024 48.44 48.44 48.03 48.15 47.92 4,300
Jul 23, 2024 48.41 48.66 48.32 48.59 48.36 8,200
Jul 22, 2024 48.67 48.93 48.65 48.73 48.50 10,000
Jul 19, 2024 49.14 49.15 48.49 48.74 48.51 5,700
Jul 18, 2024 49.31 49.45 49.13 49.21 48.97 7,200
Jul 17, 2024 49.21 49.58 49.21 49.38 49.14 12,200
Jul 16, 2024 49.27 49.59 49.27 49.58 49.34 4,900
Jul 15, 2024 49.50 49.91 49.34 49.74 49.50 9,100
Jul 12, 2024 49.59 49.74 49.52 49.65 49.41 6,900
Jul 11, 2024 49.42 49.57 49.29 49.53 49.29 8,200
Jul 10, 2024 49.49 49.75 49.37 49.71 49.47 5,900
Jul 9, 2024 49.38 49.54 49.27 49.54 49.30 17,500
Jul 8, 2024 49.25 49.54 49.12 49.31 49.07 19,000
Jul 5, 2024 49.17 49.42 49.03 49.30 49.06 16,300
Jul 3, 2024 49.11 49.11 48.78 49.04 48.80 6,700
Jul 2, 2024 48.85 48.98 48.57 48.98 48.74 11,400
Jul 1, 2024 48.91 48.97 48.44 48.76 48.53 11,500
Jun 28, 2024 48.69 48.97 48.45 48.66 48.43 13,700
Jun 27, 2024 0.39 Dividend
Jun 27, 2024 48.66 48.77 48.42 48.55 48.32 14,300
Jun 26, 2024 48.89 49.07 48.66 48.88 48.26 5,000
Jun 25, 2024 48.85 49.15 48.66 48.93 48.31 5,100
Jun 24, 2024 48.64 49.18 48.64 49.01 48.38 8,600
Jun 21, 2024 48.72 49.01 48.46 48.67 48.05 9,000
Jun 20, 2024 48.66 48.75 48.47 48.66 48.04 4,500
Jun 18, 2024 48.64 48.73 48.39 48.57 47.95 15,600
Jun 17, 2024 48.41 48.67 48.35 48.50 47.88 4,900
Jun 14, 2024 48.19 48.36 48.01 48.30 47.68 6,700
Jun 13, 2024 48.47 48.50 48.24 48.43 47.81 7,100
Jun 12, 2024 48.46 48.72 48.39 48.55 47.93 9,000
Jun 11, 2024 48.41 48.53 48.22 48.45 47.83 8,000
Jun 10, 2024 48.35 48.76 48.31 48.59 47.97 3,400
Jun 7, 2024 48.63 48.63 48.34 48.47 47.85 3,300
Jun 6, 2024 48.51 48.76 48.51 48.55 47.93 6,500
Jun 5, 2024 48.25 48.68 48.21 48.54 47.92 6,900
Jun 4, 2024 48.34 48.50 47.98 48.15 47.54 15,600
Jun 3, 2024 48.33 48.57 48.23 48.46 47.84 9,400
May 31, 2024 48.35 48.70 48.22 48.37 47.75 7,500
May 30, 2024 48.62 48.75 48.38 48.52 47.90 8,400
May 29, 2024 48.53 48.75 48.46 48.61 47.99 72,700
May 28, 2024 48.68 48.76 48.46 48.61 47.99 8,600
May 24, 2024 48.33 48.52 48.23 48.38 47.76 8,300
May 23, 2024 48.45 48.45 48.14 48.22 47.60 11,000
May 22, 2024 48.51 48.52 48.11 48.32 47.70 28,400
May 21, 2024 48.64 48.69 48.47 48.60 47.98 7,000
May 20, 2024 48.82 48.96 48.55 48.69 48.07 7,400
May 17, 2024 48.63 48.97 48.60 48.82 48.20 4,500
May 16, 2024 48.57 48.86 48.46 48.60 47.98 34,800
May 15, 2024 48.53 48.82 48.53 48.73 48.11 5,900
May 14, 2024 48.63 48.75 48.47 48.66 48.04 5,000
May 13, 2024 48.46 48.60 48.25 48.42 47.80 6,300
May 10, 2024 48.46 48.75 48.43 48.61 47.99 12,800
May 9, 2024 48.43 48.69 48.39 48.54 47.92 13,800
May 8, 2024 48.45 48.68 48.41 48.51 47.89 5,600
May 7, 2024 48.29 48.50 48.27 48.48 47.86 10,900
May 6, 2024 48.53 48.59 48.07 48.31 47.69 10,600
May 3, 2024 48.42 48.62 48.19 48.26 47.64 8,700
May 2, 2024 48.72 48.94 48.50 48.60 47.98 21,200
May 1, 2024 49.29 49.38 48.91 49.15 48.52 33,800
Apr 30, 2024 49.46 49.60 49.27 49.37 48.74 18,800
Apr 29, 2024 49.65 49.65 49.29 49.43 48.80 15,600
Apr 26, 2024 49.57 49.87 49.57 49.69 49.06 10,800
Apr 25, 2024 49.44 49.66 49.36 49.50 48.87 9,900
Apr 24, 2024 49.51 49.74 49.45 49.60 48.97 17,700
Apr 23, 2024 49.28 49.60 49.27 49.50 48.87 15,000
Apr 22, 2024 49.58 49.58 49.25 49.38 48.75 11,200
Apr 19, 2024 49.56 49.64 49.41 49.48 48.85 5,000
Apr 18, 2024 49.70 49.93 49.51 49.72 49.08 10,200
Apr 17, 2024 49.77 50.04 49.45 49.53 48.90 6,700
Apr 16, 2024 49.84 49.91 49.57 49.70 49.07 11,200
Apr 15, 2024 50.44 50.44 49.86 49.93 49.29 16,100
Apr 12, 2024 50.10 50.10 49.78 49.92 49.28 11,800
Apr 11, 2024 50.17 50.47 50.07 50.32 49.68 10,700
Apr 10, 2024 50.19 50.32 50.01 50.07 49.43 62,100
Apr 9, 2024 50.29 50.43 50.03 50.27 49.63 9,700
Apr 8, 2024 50.26 50.42 50.19 50.30 49.66 9,300
Apr 5, 2024 50.07 50.38 50.07 50.29 49.65 18,200
Apr 4, 2024 50.47 50.80 50.23 50.35 49.71 8,000
Apr 3, 2024 50.35 50.61 50.35 50.45 49.81 4,500
Apr 2, 2024 50.39 50.54 50.24 50.46 49.82 9,300
Apr 1, 2024 50.54 50.54 50.34 50.41 49.77 120,700
Mar 28, 2024 50.82 50.82 50.37 50.57 49.92 9,000
Mar 27, 2024 50.39 50.74 50.38 50.53 49.88 19,200
Mar 26, 2024 50.29 50.52 50.17 50.36 49.72 6,500
Mar 25, 2024 50.01 50.45 50.01 50.23 49.59 6,500
Mar 22, 2024 50.55 50.55 49.96 50.20 49.56 18,200
Mar 21, 2024 0.35 Dividend
Mar 21, 2024 49.71 50.32 49.71 50.11 49.47 10,000
Mar 20, 2024 50.13 50.51 50.07 50.24 49.26 9,100
Mar 19, 2024 50.12 50.41 49.89 49.98 49.00 11,400
Mar 18, 2024 50.15 50.70 49.81 50.19 49.21 24,000
Mar 15, 2024 50.67 50.71 50.04 50.42 49.43 38,000
Mar 14, 2024 50.16 50.51 49.93 50.02 49.04 9,600
Mar 13, 2024 49.66 50.31 49.66 50.01 49.03 8,900
Mar 12, 2024 49.62 50.46 49.50 49.85 48.87 13,000
Mar 11, 2024 49.55 49.83 49.39 49.63 48.66 8,300
Mar 8, 2024 50.15 50.15 49.59 49.85 48.87 36,700
Mar 7, 2024 49.70 50.08 49.61 49.91 48.93 15,600
Mar 6, 2024 49.56 50.07 49.56 49.91 48.93 16,100
Mar 5, 2024 49.39 49.60 49.32 49.45 48.48 25,000
Mar 4, 2024 49.77 49.80 49.44 49.51 48.54 24,100
Mar 1, 2024 50.19 50.30 49.63 49.98 49.00 39,400
Feb 29, 2024 49.78 49.87 49.44 49.67 48.70 16,800
Feb 28, 2024 50.00 50.00 49.47 49.47 48.50 20,800
Feb 27, 2024 50.00 50.17 49.66 50.14 49.16 9,300
Feb 26, 2024 50.32 50.32 49.99 50.07 49.09 13,700
Feb 23, 2024 49.70 50.18 49.70 50.00 49.02 11,000
Feb 22, 2024 49.39 50.00 49.39 49.60 48.63 12,700
Feb 21, 2024 49.73 49.99 49.16 49.45 48.48 12,800
Feb 20, 2024 49.52 49.70 49.22 49.45 48.48 13,300
Feb 16, 2024 49.35 49.91 49.34 49.76 48.79 12,500
Feb 15, 2024 49.25 49.90 49.25 49.82 48.84 25,100
Feb 14, 2024 49.36 49.75 49.13 49.28 48.31 7,400
Feb 13, 2024 49.13 49.44 48.94 49.05 48.09 37,800
Feb 12, 2024 49.06 49.46 49.05 49.32 48.35 27,300
Feb 9, 2024 48.91 49.20 48.83 49.11 48.15 9,900
Feb 8, 2024 48.79 49.19 48.68 48.98 48.02 15,600
Feb 7, 2024 48.75 48.79 48.47 48.55 47.60 9,800
Feb 6, 2024 48.08 48.52 48.02 48.10 47.16 14,300
Feb 5, 2024 48.05 48.39 47.95 48.00 47.06 9,500
Feb 2, 2024 47.67 48.32 47.67 48.00 47.06 12,300
Feb 1, 2024 47.65 48.12 47.65 47.93 46.99 25,800
Jan 31, 2024 47.86 47.86 47.25 47.56 46.63 10,400
Jan 30, 2024 47.71 48.11 47.60 47.79 46.85 77,300
Jan 29, 2024 47.60 48.11 47.58 47.58 46.65 33,900
Jan 26, 2024 47.39 47.94 47.39 47.65 46.72 10,100
Jan 25, 2024 47.43 47.63 47.19 47.42 46.49 26,500
Jan 24, 2024 47.30 47.74 47.29 47.45 46.52 9,400
Jan 23, 2024 47.31 47.55 47.23 47.49 46.56 181,300
Jan 22, 2024 47.55 47.72 47.34 47.56 46.63 24,000
Jan 19, 2024 47.17 47.66 47.10 47.45 46.52 81,600
Jan 18, 2024 47.39 47.48 46.93 47.14 46.22 35,600
Jan 17, 2024 47.01 47.30 46.77 47.06 46.14 11,200
Jan 16, 2024 46.77 47.23 46.76 47.06 46.14 49,800
Jan 12, 2024 46.64 47.01 46.64 46.80 45.88 11,900
Jan 11, 2024 46.89 46.92 46.48 46.73 45.81 30,000
Jan 10, 2024 46.44 46.56 46.38 46.41 45.50 10,200
Jan 9, 2024 46.31 46.50 46.12 46.29 45.38 17,500
Jan 8, 2024 46.21 46.44 46.13 46.42 45.51 31,600
Jan 5, 2024 46.21 46.47 46.13 46.29 45.38 17,600
Jan 4, 2024 46.40 46.58 46.20 46.35 45.44 42,300
Jan 3, 2024 46.25 46.59 46.16 46.29 45.38 12,800
Jan 2, 2024 46.40 46.58 46.15 46.33 45.42 117,700
Dec 29, 2023 46.30 46.32 45.89 46.11 45.21 96,700
Dec 28, 2023 45.94 46.34 45.92 46.16 45.26 49,300
Dec 27, 2023 46.12 46.43 46.10 46.14 45.24 22,600
Dec 26, 2023 46.01 46.48 46.01 46.28 45.37 22,900
Dec 22, 2023 46.21 46.33 45.99 46.28 45.37 15,100
Dec 21, 2023 46.26 46.45 46.20 46.36 45.45 17,000
Dec 20, 2023 46.53 46.83 46.32 46.54 45.63 30,800
Dec 19, 2023 46.42 46.76 46.38 46.38 45.47 290,400
Dec 18, 2023 46.29 46.73 46.17 46.36 45.45 38,700
Dec 15, 2023 0.41 Dividend
Dec 15, 2023 46.46 46.70 46.21 46.43 45.52 18,000
Dec 14, 2023 46.85 47.20 46.70 46.88 45.56 10,300
Dec 13, 2023 47.30 47.37 46.85 47.05 45.72 14,500
Dec 12, 2023 47.18 47.51 47.02 47.25 45.92 35,000
Dec 11, 2023 47.11 47.64 47.10 47.34 46.00 39,400
Dec 8, 2023 46.83 47.38 45.36 47.16 45.83 113,100
Dec 7, 2023 47.05 47.10 46.73 46.95 45.62 29,600
Dec 6, 2023 47.10 47.38 46.80 47.18 45.85 15,500
Dec 5, 2023 47.33 47.39 46.97 47.25 45.92 17,600
Dec 4, 2023 47.34 47.60 47.28 47.28 45.94 21,300
Dec 1, 2023 47.65 47.73 47.23 47.41 46.07 21,200
Nov 30, 2023 47.76 47.95 47.73 47.74 46.39 16,900
Nov 29, 2023 48.00 48.02 47.75 47.83 46.48 17,000
Nov 28, 2023 47.91 48.25 47.89 48.06 46.70 73,200
Nov 27, 2023 47.95 48.18 47.86 48.08 46.72 10,100
Nov 24, 2023 47.75 48.18 47.75 48.08 46.72 27,800
Nov 22, 2023 48.13 48.14 47.87 48.02 46.66 18,900

Related Tickers