First Trust Managed Futures Strategy Fund

FMF
🏛️ usa →
48.56
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 45.40 45.65 45.35 45.42 0.0M
2021-12-30 45.67 45.67 45.31 45.46 0.0M
2021-12-29 45.60 45.60 45.25 45.45 0.0M
2021-12-28 45.29 45.49 45.24 45.31 0.0M
2021-12-27 47.00 51.07 45.25 45.36 0.0M
2021-12-23 46.19 46.19 45.14 45.47 0.0M
2021-12-22 47.25 47.25 46.44 46.89 0.0M
2021-12-21 46.30 47.14 46.30 46.81 0.0M
2021-12-20 46.60 47.31 46.16 46.59 0.0M
2021-12-17 46.55 46.85 45.50 46.60 0.0M
2021-12-16 46.97 47.14 46.48 47.08 0.0M
2021-12-15 46.65 47.61 46.65 46.77 0.0M
2021-12-14 46.62 46.97 46.58 46.66 0.0M
2021-12-13 46.64 46.98 46.51 46.51 0.0M
2021-12-10 46.60 47.03 46.60 46.76 0.0M
2021-12-09 46.78 47.01 46.49 46.73 0.0M
2021-12-08 46.52 47.29 46.52 46.98 0.0M
2021-12-07 47.15 47.18 46.60 46.83 0.0M
2021-12-06 46.94 46.94 46.22 46.59 0.0M
2021-12-03 46.40 46.65 45.96 46.33 0.0M
2021-12-02 45.64 46.73 45.64 46.45 0.0M
2021-12-01 46.30 47.05 45.94 45.94 0.0M
2021-11-30 46.99 46.99 45.59 46.44 0.0M
2021-11-29 46.89 47.84 46.21 46.96 0.0M
2021-11-26 47.56 47.56 46.26 46.63 0.0M
2021-11-24 47.99 48.28 47.69 48.00 0.0M
2021-11-23 47.85 48.29 47.61 48.00 0.0M
2021-11-22 48.34 48.34 47.53 47.77 0.0M
2021-11-19 47.50 47.79 47.19 47.48 0.0M
2021-11-18 47.63 48.11 47.50 47.83 0.0M
2021-11-17 47.65 48.15 46.49 47.66 0.0M
2021-11-16 47.69 48.33 47.69 48.11 0.0M
2021-11-15 47.39 48.17 47.39 47.54 0.0M
2021-11-12 48.22 48.24 47.78 47.94 0.0M
2021-11-11 48.33 49.68 48.02 48.02 0.0M
2021-11-10 48.29 48.56 48.01 48.26 0.0M
2021-11-09 48.25 48.46 47.79 48.20 0.0M
2021-11-08 47.64 48.25 47.64 48.02 0.0M
2021-11-05 48.15 48.30 47.75 48.04 0.0M
2021-11-04 47.92 48.36 47.73 47.86 0.0M
2021-11-03 48.51 48.51 47.93 48.10 0.0M
2021-11-02 47.76 48.69 47.76 48.47 0.0M
2021-11-01 48.54 48.65 48.02 48.62 0.0M
2021-10-29 48.12 48.30 47.76 48.02 0.0M
2021-10-28 49.14 49.14 47.82 48.04 0.0M
2021-10-27 48.96 52.35 47.85 48.31 0.0M
2021-10-26 48.50 49.40 48.16 48.32 0.0M
2021-10-25 48.23 48.56 47.96 48.24 0.0M
2021-10-22 48.45 48.45 47.85 48.18 0.0M
2021-10-21 47.95 48.85 47.82 48.04 0.0M
2021-10-20 48.28 48.54 48.03 48.33 0.0M
2021-10-19 48.26 48.31 47.72 48.05 0.0M
2021-10-18 48.14 48.45 48.02 48.11 0.0M
2021-10-15 47.81 48.32 47.70 48.06 0.0M
2021-10-14 47.52 48.20 47.47 47.91 0.0M
2021-10-13 47.41 47.83 47.30 47.57 0.0M
2021-10-12 47.97 47.97 47.43 47.63 0.0M
2021-10-11 47.43 47.96 47.43 47.62 0.0M
2021-10-08 48.00 48.00 47.66 47.66 0.0M
2021-10-07 47.99 47.99 47.41 47.80 0.0M
2021-10-06 47.96 47.96 47.34 47.48 0.0M
2021-10-05 47.40 47.85 47.32 47.81 0.0M
2021-10-04 47.35 47.66 46.99 47.28 0.0M
2021-10-01 47.08 47.68 47.08 47.35 0.0M
2021-09-30 47.03 48.51 47.03 47.54 0.0M
2021-09-29 47.02 48.57 47.01 47.27 0.0M
2021-09-28 47.71 47.88 47.28 47.54 0.0M
2021-09-27 47.18 47.74 47.18 47.63 0.0M
2021-09-24 47.65 47.66 47.09 47.31 0.0M
2021-09-23 46.90 47.52 46.90 47.30 0.0M
2021-09-22 46.93 47.31 46.93 47.11 0.0M
2021-09-21 46.77 47.16 46.49 46.88 0.0M
2021-09-20 47.00 47.25 46.55 46.89 0.0M
2021-09-17 47.98 47.98 47.28 47.29 0.0M
2021-09-16 47.64 47.64 47.19 47.43 0.0M
2021-09-15 47.59 47.99 47.59 47.68 0.0M
2021-09-14 47.31 47.77 47.15 47.41 0.0M
2021-09-13 47.75 47.82 47.50 47.50 0.0M
2021-09-10 47.82 47.82 47.28 47.43 0.0M
2021-09-09 47.90 47.90 47.51 47.51 0.0M
2021-09-08 47.09 47.91 47.09 47.49 0.0M
2021-09-07 47.53 47.84 47.30 47.49 0.0M
2021-09-03 48.03 48.03 47.60 47.68 0.0M
2021-09-02 48.16 48.16 47.77 47.77 0.0M
2021-09-01 47.94 47.97 47.27 47.97 0.0M
2021-08-31 48.48 48.48 47.25 47.58 0.0M
2021-08-30 47.55 48.06 47.55 47.77 0.0M
2021-08-27 47.97 48.10 47.45 47.79 0.0M
2021-08-26 47.36 47.93 47.36 47.64 0.0M
2021-08-25 47.46 48.02 47.43 47.79 0.0M
2021-08-24 47.99 47.99 47.75 47.75 0.0M
2021-08-23 47.00 47.68 47.00 47.43 0.0M
2021-08-20 47.01 47.34 47.01 47.18 0.0M
2021-08-19 47.97 47.97 47.00 47.33 0.0M
2021-08-18 47.54 47.97 47.37 47.62 0.0M
2021-08-17 47.83 48.17 47.56 47.90 0.0M
2021-08-16 48.34 48.42 48.06 48.10 0.0M
2021-08-13 48.03 49.18 48.03 48.28 0.0M
2021-08-12 47.71 48.38 47.67 48.08 0.0M
2021-08-11 48.28 48.97 47.71 48.10 0.0M
2021-08-10 47.89 48.85 47.66 47.97 0.0M
2021-08-09 47.70 48.03 47.44 47.72 0.0M
2021-08-06 48.37 48.99 47.97 47.97 0.0M
2021-08-05 47.80 49.06 47.79 48.09 0.0M
2021-08-04 48.31 49.48 47.97 47.97 0.0M
2021-08-03 48.24 48.37 47.79 48.07 0.0M
2021-08-02 48.68 49.17 47.96 48.51 0.0M
2021-07-30 48.63 51.92 47.96 48.29 0.0M
2021-07-29 48.63 48.63 48.09 48.38 0.0M
2021-07-28 48.30 49.01 47.83 48.08 0.0M
2021-07-27 48.46 48.87 47.72 48.03 0.0M
2021-07-26 50.41 50.41 47.80 48.19 0.0M
2021-07-23 48.35 48.46 48.16 48.16 0.0M
2021-07-22 48.15 48.28 47.64 47.64 0.0M
2021-07-21 48.35 48.37 47.80 48.07 0.0M
2021-07-20 48.02 48.18 47.66 47.89 0.0M
2021-07-19 48.35 49.95 47.72 48.07 0.0M
2021-07-16 48.12 48.78 48.07 48.51 0.0M
2021-07-15 48.25 48.78 48.15 48.58 0.0M
2021-07-14 49.09 49.35 48.61 48.61 0.0M
2021-07-13 48.67 49.26 48.48 49.26 0.0M
2021-07-12 48.86 50.16 48.29 48.62 0.0M
2021-07-09 48.85 49.92 48.67 48.75 0.0M
2021-07-08 48.71 48.79 48.20 48.52 0.0M
2021-07-07 48.96 48.96 48.61 48.61 0.0M
2021-07-06 48.60 48.92 48.13 48.79 0.0M
2021-07-02 49.23 49.33 48.64 49.04 0.0M
2021-07-01 48.72 49.18 48.49 48.49 0.0M
2021-06-30 48.38 49.17 48.33 48.77 0.0M
2021-06-29 49.17 49.22 48.24 48.60 0.0M
2021-06-28 48.54 48.68 48.14 48.41 0.0M
2021-06-25 48.59 48.71 48.06 48.40 0.0M
2021-06-24 48.74 48.86 48.15 48.86 0.0M
2021-06-23 48.85 48.85 48.09 48.41 0.0M
2021-06-22 48.65 48.66 48.10 48.33 0.0M
2021-06-21 48.00 48.66 48.00 48.34 0.0M
2021-06-18 48.19 48.66 47.90 47.90 0.0M
2021-06-17 48.66 48.66 47.64 47.83 0.0M
2021-06-16 49.08 49.08 48.20 48.51 0.0M
2021-06-15 49.20 49.24 48.58 48.93 0.0M
2021-06-14 49.05 49.31 49.05 49.19 0.0M
2021-06-11 49.30 49.49 49.05 49.28 0.0M
2021-06-10 50.09 50.09 49.10 49.62 0.0M
2021-06-09 50.12 50.12 49.12 49.71 0.0M
2021-06-08 49.73 49.89 49.33 49.86 0.0M
2021-06-07 49.79 49.79 49.31 49.46 0.0M
2021-06-04 49.50 49.54 49.16 49.34 0.0M
2021-06-03 49.38 49.43 49.12 49.24 0.0M
2021-06-02 49.05 49.78 49.05 49.60 0.0M
2021-06-01 49.77 49.77 49.17 49.52 0.0M
2021-05-28 49.65 49.65 48.74 49.06 0.0M
2021-05-27 49.30 49.35 48.69 49.08 0.0M
2021-05-26 49.08 49.08 48.51 48.81 0.0M
2021-05-25 48.65 49.19 48.62 49.01 0.0M
2021-05-24 48.50 49.16 48.42 48.86 0.0M
2021-05-21 48.98 49.02 48.36 48.90 0.0M
2021-05-20 48.40 49.14 48.40 48.72 0.0M
2021-05-19 48.85 49.03 48.67 48.70 0.0M
2021-05-18 49.53 49.53 48.76 49.12 0.0M
2021-05-17 49.50 49.58 49.37 49.37 0.0M
2021-05-14 49.11 49.53 49.01 49.29 0.0M
2021-05-13 49.30 49.30 48.59 48.92 0.0M
2021-05-12 49.06 49.52 49.01 49.21 0.0M
2021-05-11 49.40 49.51 48.85 49.47 0.0M
2021-05-10 50.07 50.07 48.91 49.43 0.0M
2021-05-07 49.31 49.47 48.93 49.16 0.0M
2021-05-06 49.20 49.26 48.58 48.95 0.0M
2021-05-05 49.45 49.45 48.42 48.99 0.0M
2021-05-04 48.94 48.97 48.44 48.67 0.0M
2021-05-03 49.14 49.14 48.22 48.52 0.0M
2021-04-30 48.14 48.55 47.87 48.21 0.0M
2021-04-29 48.13 48.58 48.13 48.20 0.0M
2021-04-28 48.49 48.49 48.05 48.25 0.0M
2021-04-27 48.32 48.32 47.98 48.22 0.0M
2021-04-26 47.85 48.32 47.85 48.02 0.0M
2021-04-23 48.28 48.28 47.43 48.12 0.0M
2021-04-22 48.15 48.20 47.72 47.72 0.0M
2021-04-21 47.65 48.13 47.58 48.08 0.0M
2021-04-20 47.80 47.98 47.44 47.46 0.0M
2021-04-19 47.82 47.82 47.19 47.68 0.0M
2021-04-16 47.72 47.89 47.58 47.59 0.0M
2021-04-15 48.18 48.18 47.30 47.49 0.0M
2021-04-14 48.46 48.46 46.96 47.41 0.0M
2021-04-13 47.60 47.60 47.03 47.42 0.0M
2021-04-12 47.52 47.78 46.83 47.15 0.0M
2021-04-09 47.59 47.60 47.31 47.31 0.0M
2021-04-08 47.61 47.65 47.00 47.34 0.0M
2021-04-07 47.18 47.65 47.06 47.42 0.0M
2021-04-06 47.96 47.96 47.45 47.86 0.0M
2021-04-05 48.16 48.16 47.18 47.48 0.0M
2021-04-01 47.87 47.87 46.99 47.48 0.0M
2021-03-31 46.73 47.64 46.73 47.35 0.0M
2021-03-30 47.26 47.33 46.86 47.18 0.0M
2021-03-29 47.35 47.45 46.78 47.09 0.0M
2021-03-26 47.46 47.53 47.17 47.51 0.0M
2021-03-25 47.67 47.67 46.75 47.00 0.0M
2021-03-24 47.62 47.62 47.29 47.29 0.0M
2021-03-23 47.49 47.52 46.97 47.10 0.0M
2021-03-22 48.02 48.02 47.48 47.48 0.0M
2021-03-19 47.54 47.73 47.17 47.45 0.0M
2021-03-18 47.94 47.94 47.18 47.18 0.0M
2021-03-17 47.84 48.11 47.65 47.75 0.0M
2021-03-16 47.82 48.04 47.46 47.69 0.0M
2021-03-15 47.94 48.11 47.43 47.81 0.0M
2021-03-12 47.85 47.97 47.48 47.66 0.0M
2021-03-11 47.45 47.69 47.45 47.57 0.0M
2021-03-10 47.55 47.57 46.93 47.13 0.0M
2021-03-09 47.77 47.77 47.15 47.15 0.0M
2021-03-08 47.45 47.45 47.11 47.11 0.0M
2021-03-05 47.04 47.48 46.61 47.19 0.0M
2021-03-04 46.83 46.93 46.71 46.84 0.0M
2021-03-03 47.43 47.43 46.60 46.97 0.0M
2021-03-02 47.30 47.30 46.60 46.60 0.0M
2021-03-01 46.95 47.11 46.71 46.90 0.0M
2021-02-26 46.97 47.16 46.70 46.90 0.0M
2021-02-25 47.84 47.84 47.22 47.22 0.0M
2021-02-24 47.31 47.47 47.03 47.25 0.0M
2021-02-23 46.81 47.32 46.71 46.96 0.0M
2021-02-22 46.97 47.17 46.90 47.07 0.0M
2021-02-19 46.81 46.99 46.60 46.69 0.0M
2021-02-18 46.80 46.80 46.45 46.61 0.0M
2021-02-17 46.90 46.90 46.51 46.88 0.0M
2021-02-16 46.86 46.86 46.29 46.65 0.0M
2021-02-12 46.42 46.85 46.42 46.56 0.0M
2021-02-11 46.58 46.59 46.43 46.45 0.0M
2021-02-10 46.82 46.82 46.29 46.29 0.0M
2021-02-09 46.82 46.82 46.25 46.42 0.0M
2021-02-08 46.23 46.68 46.11 46.38 0.0M
2021-02-05 45.71 46.41 45.71 45.87 0.0M
2021-02-04 45.92 46.25 45.88 45.91 0.0M
2021-02-03 46.26 46.32 45.81 46.02 0.0M
2021-02-02 46.02 46.14 45.81 46.12 0.0M
2021-02-01 45.62 46.12 45.61 45.83 0.0M
2021-01-29 45.61 46.07 45.49 45.72 0.0M
2021-01-28 45.55 46.20 45.55 45.81 0.0M
2021-01-27 46.42 46.42 45.67 45.97 0.0M
2021-01-26 46.38 46.38 45.74 46.01 0.0M
2021-01-25 45.53 46.24 45.53 45.97 0.0M
2021-01-22 46.22 46.31 45.91 46.14 0.0M
2021-01-21 46.51 46.51 45.95 46.22 0.0M
2021-01-20 46.23 46.34 45.93 46.19 0.0M
2021-01-19 44.90 47.24 44.90 46.02 0.0M
2021-01-15 46.00 46.21 45.64 45.89 0.0M
2021-01-14 46.34 46.62 45.94 46.32 0.0M
2021-01-13 46.69 46.69 45.72 45.97 0.0M
2021-01-12 45.81 46.37 45.59 46.13 0.0M
2021-01-11 46.27 46.27 45.46 45.74 0.0M
2021-01-08 46.24 46.24 45.58 45.90 0.0M
2021-01-07 46.01 46.08 45.53 45.85 0.0M
2021-01-06 46.22 46.22 45.42 45.89 0.0M
2021-01-05 45.91 45.95 45.33 45.66 0.0M
2021-01-04 45.30 45.52 45.20 45.34 0.0M