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
2022-12-30 48.15 48.22 47.31 47.60 0.0M
2022-12-29 48.36 48.36 47.32 48.08 0.1M
2022-12-28 47.56 47.92 47.24 47.92 0.1M
2022-12-27 47.50 47.82 47.27 47.33 0.1M
2022-12-23 47.26 47.89 47.24 47.78 0.0M
2022-12-22 47.77 47.77 47.10 47.57 0.1M
2022-12-21 46.93 48.54 46.93 47.58 0.2M
2022-12-20 47.70 47.78 46.91 46.91 0.1M
2022-12-19 47.55 47.68 46.93 47.66 0.1M
2022-12-16 47.69 47.86 46.99 47.07 0.0M
2022-12-15 47.47 47.48 46.98 47.33 0.1M
2022-12-14 47.06 47.77 47.06 47.66 0.2M
2022-12-13 47.00 47.62 46.84 47.30 0.1M
2022-12-12 46.89 47.49 46.89 47.45 0.2M
2022-12-09 46.99 47.46 46.96 47.46 0.2M
2022-12-08 47.06 47.32 46.74 46.74 0.2M
2022-12-07 47.01 47.29 46.76 46.76 0.1M
2022-12-06 47.46 47.59 46.85 46.89 0.1M
2022-12-05 47.21 47.83 47.20 47.27 0.2M
2022-12-02 48.24 48.24 47.22 47.50 0.1M
2022-12-01 48.00 48.05 47.32 47.69 0.0M
2022-11-30 48.59 49.15 48.03 48.03 0.1M
2022-11-29 48.31 48.93 48.31 48.62 0.0M
2022-11-28 48.03 48.87 48.03 48.32 0.5M
2022-11-25 48.49 48.69 48.30 48.37 0.0M
2022-11-23 48.90 48.90 48.09 48.68 0.0M
2022-11-22 48.72 49.06 48.32 48.70 0.0M
2022-11-21 48.44 49.15 48.44 49.15 0.2M
2022-11-18 48.60 48.94 48.60 48.66 0.0M
2022-11-17 49.23 49.23 48.48 48.63 0.0M
2022-11-16 49.22 49.26 48.47 48.79 0.0M
2022-11-15 48.91 49.38 48.38 48.79 0.1M
2022-11-14 49.11 49.11 48.82 49.09 0.0M
2022-11-11 48.73 49.11 48.62 49.00 0.0M
2022-11-10 50.38 50.38 49.12 49.15 0.0M
2022-11-09 50.34 51.15 50.14 50.96 0.0M
2022-11-08 51.53 51.84 50.33 50.80 0.0M
2022-11-07 50.85 51.37 50.61 51.27 0.0M
2022-11-04 51.84 51.84 51.04 51.27 0.0M
2022-11-03 51.74 52.09 51.47 51.88 0.1M
2022-11-02 50.80 51.70 50.80 51.70 0.1M
2022-11-01 51.23 51.44 50.87 50.99 0.0M
2022-10-31 51.26 51.44 51.02 51.29 0.0M
2022-10-28 51.09 51.39 50.83 51.27 0.1M
2022-10-27 50.90 51.41 50.56 50.56 0.3M
2022-10-26 51.15 51.20 50.73 51.03 0.0M
2022-10-25 51.44 51.46 50.78 51.32 0.1M
2022-10-24 51.93 52.00 51.59 51.90 0.0M
2022-10-21 51.93 52.32 51.69 51.76 0.0M
2022-10-20 52.42 52.42 51.73 52.17 0.1M
2022-10-19 52.50 52.50 51.80 51.95 0.0M
2022-10-18 51.49 51.82 51.42 51.77 0.0M
2022-10-17 52.50 52.50 51.53 51.92 0.0M
2022-10-14 51.82 52.55 51.82 52.55 0.0M
2022-10-13 52.16 52.28 51.76 52.12 0.0M
2022-10-12 51.78 52.87 51.59 52.04 0.0M
2022-10-11 52.44 52.44 51.71 52.21 0.1M
2022-10-10 52.45 52.64 51.82 52.34 0.1M
2022-10-07 51.00 52.52 51.00 51.94 0.1M
2022-10-06 51.20 51.37 50.94 51.29 0.0M
2022-10-05 50.90 51.35 50.86 51.06 0.0M
2022-10-04 50.32 50.74 50.32 50.70 0.0M
2022-10-03 51.87 51.87 50.55 50.85 0.0M
2022-09-30 51.42 51.52 51.14 51.48 0.1M
2022-09-29 51.25 51.72 51.15 51.41 0.1M
2022-09-28 51.33 51.54 51.10 51.41 0.3M
2022-09-27 51.87 51.95 51.46 51.81 0.0M
2022-09-26 51.16 51.83 51.12 51.83 0.0M
2022-09-23 51.50 51.63 50.99 51.20 0.1M
2022-09-22 50.60 51.18 50.60 51.11 0.2M
2022-09-21 50.67 50.94 50.59 50.91 0.0M
2022-09-20 50.51 50.94 50.51 50.91 0.0M
2022-09-19 52.36 52.36 50.13 50.37 0.0M
2022-09-16 50.43 50.43 49.77 50.16 0.0M
2022-09-15 50.36 50.36 49.80 49.97 0.0M
2022-09-14 50.42 51.14 49.98 50.34 0.0M
2022-09-13 50.04 50.37 49.97 50.29 0.0M
2022-09-12 49.87 50.03 49.50 49.83 0.1M
2022-09-09 50.08 50.11 49.84 50.07 0.0M
2022-09-08 50.40 50.40 49.95 50.05 0.0M
2022-09-07 50.35 50.44 49.83 50.07 0.0M
2022-09-06 50.01 50.60 50.01 50.36 0.0M
2022-09-02 50.17 50.71 49.98 50.71 0.2M
2022-09-01 50.13 50.44 50.11 50.11 0.0M
2022-08-31 50.51 50.51 49.98 49.98 0.0M
2022-08-30 50.72 50.72 50.11 50.15 0.0M
2022-08-29 50.88 50.88 50.34 50.70 0.0M
2022-08-26 49.99 50.51 49.99 50.51 0.0M
2022-08-25 50.28 50.28 49.80 49.82 0.0M
2022-08-24 50.25 50.47 50.20 50.34 0.0M
2022-08-23 50.12 50.32 50.06 50.22 0.0M
2022-08-22 49.60 50.31 49.60 50.31 0.0M
2022-08-19 49.84 50.20 49.71 49.85 0.0M
2022-08-18 49.47 49.89 49.39 49.49 0.1M
2022-08-17 48.90 49.47 48.90 49.32 0.0M
2022-08-16 48.84 49.39 48.84 48.87 0.0M
2022-08-15 48.75 49.15 48.73 48.92 0.2M
2022-08-12 48.87 49.40 48.87 49.28 0.0M
2022-08-11 48.93 49.16 48.85 49.07 0.0M
2022-08-10 48.80 49.14 48.67 49.12 0.0M
2022-08-09 49.13 49.29 49.01 49.01 0.0M
2022-08-08 49.30 49.30 48.66 48.92 0.0M
2022-08-05 48.85 49.28 48.69 48.87 0.0M
2022-08-04 49.17 49.29 48.62 48.62 0.0M
2022-08-03 49.22 49.74 48.82 48.82 0.0M
2022-08-02 48.89 49.37 48.77 48.90 0.0M
2022-08-01 49.06 49.25 48.52 48.65 0.1M
2022-07-29 50.34 50.34 49.15 49.31 0.0M
2022-07-28 49.54 50.01 49.35 49.75 0.0M
2022-07-27 50.05 50.42 49.15 49.29 0.0M
2022-07-26 50.06 50.31 49.51 49.69 0.0M
2022-07-25 49.84 49.86 49.33 49.42 0.0M
2022-07-22 49.49 49.64 49.04 49.56 0.0M
2022-07-21 50.33 50.36 49.51 49.92 0.0M
2022-07-20 50.54 50.67 50.02 50.67 0.1M
2022-07-19 50.45 50.55 50.17 50.55 0.0M
2022-07-18 51.27 51.27 50.45 50.45 0.0M
2022-07-15 51.43 51.43 50.63 51.09 0.0M
2022-07-14 51.38 51.43 50.94 51.38 0.0M
2022-07-13 50.69 50.92 50.22 50.62 0.0M
2022-07-12 50.60 50.84 50.21 50.84 0.0M
2022-07-11 50.92 51.13 50.65 51.13 0.0M
2022-07-08 50.71 50.88 50.32 50.32 0.1M
2022-07-07 50.37 50.39 50.00 50.08 0.1M
2022-07-06 50.34 50.34 49.67 50.29 0.3M
2022-07-05 51.00 51.27 50.24 50.24 0.1M
2022-07-01 51.30 51.56 50.90 51.08 0.1M
2022-06-30 52.08 52.08 51.09 51.53 0.0M
2022-06-29 52.33 52.33 51.32 51.95 0.1M
2022-06-28 51.64 52.32 51.44 52.13 0.0M
2022-06-27 51.48 51.80 51.00 51.23 0.0M
2022-06-24 51.91 51.91 51.25 51.45 0.0M
2022-06-23 52.78 52.78 51.49 51.53 0.0M
2022-06-22 52.02 53.79 51.72 52.71 0.1M
2022-06-21 52.85 53.91 51.49 53.09 0.2M
2022-06-17 54.22 54.22 52.89 53.38 0.2M
2022-06-16 53.90 53.90 53.18 53.79 0.1M
2022-06-15 54.18 59.59 53.20 53.55 0.1M
2022-06-14 53.75 54.22 53.72 54.17 0.1M
2022-06-13 53.35 54.19 53.29 53.92 0.1M
2022-06-10 53.70 53.78 53.30 53.78 0.1M
2022-06-09 52.81 53.72 52.77 53.48 0.0M
2022-06-08 52.67 52.87 52.42 52.87 0.0M
2022-06-07 52.60 52.60 52.21 52.45 0.0M
2022-06-06 52.31 52.57 52.09 52.54 0.0M
2022-06-03 52.14 52.47 51.86 52.39 0.0M
2022-06-02 51.70 51.96 51.68 51.88 0.0M
2022-06-01 51.81 52.10 51.68 52.07 0.0M
2022-05-31 51.57 52.28 51.48 51.49 0.1M
2022-05-27 51.55 51.58 51.31 51.41 0.0M
2022-05-26 51.92 51.92 51.27 51.55 0.0M
2022-05-25 51.66 51.87 51.43 51.75 0.0M
2022-05-24 51.51 52.62 51.28 51.49 0.0M
2022-05-23 51.40 51.76 51.34 51.49 0.1M
2022-05-20 51.89 52.01 51.64 51.77 0.0M
2022-05-19 51.61 52.06 51.42 51.70 0.0M
2022-05-18 51.87 52.06 51.51 51.89 0.0M
2022-05-17 52.27 53.22 51.70 51.93 0.1M
2022-05-16 51.96 52.42 51.96 52.04 0.1M
2022-05-13 52.10 52.10 51.75 51.96 0.0M
2022-05-12 51.94 51.95 49.36 51.93 0.0M
2022-05-11 51.87 52.20 51.61 51.77 0.0M
2022-05-10 51.61 51.69 51.35 51.55 0.0M
2022-05-09 51.68 52.79 51.33 51.38 0.1M
2022-05-06 52.08 52.12 51.63 52.09 0.0M
2022-05-05 51.90 52.15 51.77 51.82 0.0M
2022-05-04 52.10 52.10 51.47 51.74 0.0M
2022-05-03 51.46 51.59 51.12 51.45 0.0M
2022-05-02 51.37 51.91 51.14 51.91 0.1M
2022-04-29 51.77 51.77 51.12 51.14 0.0M
2022-04-28 51.72 51.83 51.21 51.21 0.1M
2022-04-27 51.04 51.58 50.77 51.50 0.1M
2022-04-26 50.51 50.91 50.33 50.71 0.0M
2022-04-25 50.44 50.44 49.99 50.43 0.0M
2022-04-22 51.26 51.26 50.83 50.93 0.0M
2022-04-21 51.00 51.26 50.93 51.07 0.0M
2022-04-20 50.62 50.93 50.61 50.83 0.0M
2022-04-19 50.95 51.97 50.84 51.07 0.0M
2022-04-18 51.24 51.41 51.00 51.13 0.0M
2022-04-14 50.68 50.93 50.54 50.90 0.0M
2022-04-13 50.05 50.54 50.05 50.34 0.0M
2022-04-12 49.80 50.10 49.78 49.97 0.0M
2022-04-11 49.52 50.06 49.52 49.81 0.0M
2022-04-08 49.87 49.87 49.38 49.62 0.0M
2022-04-07 49.69 49.69 49.00 49.26 0.0M
2022-04-06 49.46 49.55 48.85 49.24 0.0M
2022-04-05 49.92 49.92 48.94 49.26 0.0M
2022-04-04 49.03 49.10 48.86 48.99 0.0M
2022-04-01 48.93 49.16 48.68 49.16 0.0M
2022-03-31 49.22 49.45 48.76 48.84 0.0M
2022-03-30 49.26 49.35 48.95 49.14 0.0M
2022-03-29 49.28 49.28 48.71 48.90 0.0M
2022-03-28 49.44 49.44 49.13 49.13 0.0M
2022-03-25 50.60 50.60 49.52 49.69 0.0M
2022-03-24 49.53 49.86 49.42 49.55 0.0M
2022-03-23 49.33 49.71 49.29 49.46 0.0M
2022-03-22 49.14 49.26 48.73 49.10 0.0M
2022-03-21 49.92 50.09 48.66 49.00 0.0M
2022-03-18 51.18 51.18 47.97 48.81 0.0M
2022-03-17 49.73 49.73 48.08 48.83 0.0M
2022-03-16 47.89 49.35 47.25 48.82 0.0M
2022-03-15 50.53 50.53 48.73 50.44 0.0M
2022-03-14 49.02 53.04 48.18 53.04 0.1M
2022-03-11 48.94 49.49 47.99 48.90 0.0M
2022-03-10 49.27 49.70 48.63 48.88 0.0M
2022-03-09 49.92 50.07 48.94 49.56 0.0M
2022-03-08 49.96 51.09 49.21 50.43 0.0M
2022-03-07 49.44 50.78 49.44 50.04 0.0M
2022-03-04 48.10 48.41 47.69 48.24 0.1M
2022-03-03 47.90 47.96 47.34 47.77 0.0M
2022-03-02 47.19 47.83 47.19 47.69 0.0M
2022-03-01 46.97 47.34 46.96 47.31 0.0M
2022-02-28 46.63 46.63 46.32 46.39 0.0M
2022-02-25 46.28 46.28 45.97 46.13 0.0M
2022-02-24 47.04 47.24 46.24 46.52 0.0M
2022-02-23 46.56 46.70 46.30 46.42 0.0M
2022-02-22 46.44 46.80 46.17 46.21 0.0M
2022-02-18 45.92 46.14 45.73 46.07 0.0M
2022-02-17 46.08 46.08 45.54 45.67 0.0M
2022-02-16 46.07 46.47 46.00 46.02 0.0M
2022-02-15 46.21 46.21 45.86 45.95 0.0M
2022-02-14 46.28 46.94 46.22 46.33 0.2M
2022-02-11 46.19 46.55 46.19 46.45 0.0M
2022-02-10 46.00 46.52 46.00 46.17 0.0M
2022-02-09 46.00 46.23 46.00 46.12 0.0M
2022-02-08 46.05 46.17 46.04 46.04 0.0M
2022-02-07 46.50 46.50 46.06 46.35 0.0M
2022-02-04 46.17 46.29 45.95 46.21 0.0M
2022-02-03 45.77 45.89 45.42 45.89 0.0M
2022-02-02 45.52 45.64 45.44 45.58 0.0M
2022-02-01 45.51 45.69 45.26 45.61 0.0M
2022-01-31 45.50 45.61 45.35 45.50 0.0M
2022-01-28 45.40 45.50 45.13 45.29 0.0M
2022-01-27 45.36 45.57 45.04 45.14 0.0M
2022-01-26 45.23 45.29 44.98 45.04 0.0M
2022-01-25 44.82 45.00 44.65 44.79 0.0M
2022-01-24 45.27 45.27 44.35 44.81 0.0M
2022-01-21 45.20 45.44 45.08 45.19 0.0M
2022-01-20 45.64 45.84 45.38 45.44 0.0M
2022-01-19 45.49 45.71 45.26 45.56 0.0M
2022-01-18 45.24 45.57 45.14 45.43 0.0M
2022-01-14 45.79 45.79 45.41 45.62 0.0M
2022-01-13 45.70 45.70 45.41 45.46 0.0M
2022-01-12 45.78 45.81 45.55 45.71 0.0M
2022-01-11 45.45 45.70 45.30 45.70 0.0M
2022-01-10 45.33 45.48 45.02 45.48 0.0M
2022-01-07 45.69 45.77 45.58 45.69 0.0M
2022-01-06 45.56 45.83 45.51 45.70 0.0M
2022-01-05 46.17 46.17 45.60 45.63 0.0M
2022-01-04 46.01 46.04 45.74 45.90 0.0M
2022-01-03 45.78 46.59 45.47 45.66 0.0M