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
2023-12-29 46.30 46.32 45.89 46.11 0.1M
2023-12-28 45.94 46.34 45.92 46.16 0.0M
2023-12-27 46.12 46.43 46.10 46.14 0.0M
2023-12-26 46.01 46.48 46.01 46.28 0.0M
2023-12-22 46.21 46.33 45.99 46.28 0.0M
2023-12-21 46.26 46.45 46.20 46.36 0.0M
2023-12-20 46.53 46.83 46.32 46.54 0.0M
2023-12-19 46.42 46.76 46.38 46.38 0.3M
2023-12-18 46.29 46.73 46.17 46.36 0.0M
2023-12-15 46.46 46.70 46.21 46.43 0.0M
2023-12-14 46.85 47.20 46.70 46.88 0.0M
2023-12-13 47.30 47.37 46.85 47.05 0.0M
2023-12-12 47.18 47.51 47.02 47.25 0.0M
2023-12-11 47.11 47.64 47.10 47.34 0.0M
2023-12-08 46.83 47.38 45.36 47.16 0.1M
2023-12-07 47.05 47.10 46.73 46.95 0.0M
2023-12-06 47.10 47.38 46.80 47.18 0.0M
2023-12-05 47.33 47.39 46.97 47.25 0.0M
2023-12-04 47.34 47.60 47.28 47.28 0.0M
2023-12-01 47.65 47.73 47.23 47.41 0.0M
2023-11-30 47.76 47.95 47.73 47.74 0.0M
2023-11-29 48.00 48.02 47.75 47.83 0.0M
2023-11-28 47.91 48.25 47.89 48.06 0.1M
2023-11-27 47.95 48.18 47.86 48.08 0.0M
2023-11-24 47.75 48.18 47.75 48.08 0.0M
2023-11-22 48.13 48.14 47.87 48.02 0.0M
2023-11-21 47.90 48.21 47.88 48.17 0.0M
2023-11-20 48.22 48.22 47.93 48.06 0.0M
2023-11-17 47.89 48.23 47.73 47.73 0.3M
2023-11-16 47.81 48.20 47.81 47.83 0.0M
2023-11-15 47.96 48.16 47.80 47.86 0.0M
2023-11-14 47.88 47.98 47.61 47.79 0.0M
2023-11-13 48.02 48.33 48.02 48.12 0.0M
2023-11-10 48.03 48.15 47.90 48.05 0.0M
2023-11-09 47.73 48.29 47.68 47.94 0.0M
2023-11-08 47.97 47.97 47.51 47.62 0.0M
2023-11-07 47.98 48.18 47.85 47.91 0.0M
2023-11-06 47.83 48.30 47.83 48.02 0.0M
2023-11-03 48.18 48.20 47.75 47.75 0.0M
2023-11-02 48.15 48.56 48.01 48.56 0.3M
2023-11-01 48.41 48.50 48.14 48.14 0.0M
2023-10-31 48.41 48.54 48.37 48.37 0.0M
2023-10-30 48.41 48.45 48.20 48.29 0.0M
2023-10-27 48.64 48.72 48.35 48.60 0.0M
2023-10-26 48.43 48.67 48.35 48.47 0.0M
2023-10-25 48.32 48.68 48.32 48.44 0.0M
2023-10-24 48.35 48.51 48.25 48.30 0.0M
2023-10-23 48.52 48.70 48.25 48.40 0.0M
2023-10-20 48.50 48.73 48.24 48.49 0.0M
2023-10-19 48.39 48.55 48.23 48.25 0.0M
2023-10-18 48.42 48.61 48.32 48.61 0.0M
2023-10-17 48.40 48.67 48.39 48.41 0.0M
2023-10-16 48.22 48.47 48.21 48.32 0.0M
2023-10-13 48.05 48.52 48.05 48.25 0.0M
2023-10-12 47.98 48.46 47.98 48.10 0.0M
2023-10-11 47.98 48.14 47.86 47.91 0.0M
2023-10-10 48.06 48.16 47.95 48.07 0.0M
2023-10-09 47.84 48.04 47.79 47.82 0.0M
2023-10-06 48.03 48.07 47.79 47.87 0.0M
2023-10-05 48.01 48.22 47.65 47.95 0.0M
2023-10-04 48.45 48.45 48.08 48.15 0.0M
2023-10-03 48.71 48.81 48.52 48.65 0.0M
2023-10-02 48.93 49.20 48.72 48.78 0.0M
2023-09-29 49.22 49.22 48.73 48.98 0.0M
2023-09-28 49.28 49.28 48.89 48.93 0.0M
2023-09-27 49.10 49.33 49.04 49.32 0.0M
2023-09-26 49.10 49.18 48.87 48.92 0.0M
2023-09-25 49.05 49.32 48.94 49.06 0.0M
2023-09-22 49.62 49.62 49.08 49.08 0.0M
2023-09-21 49.63 49.98 49.63 49.90 0.0M
2023-09-20 49.76 49.89 49.53 49.68 0.0M
2023-09-19 49.80 49.91 49.61 49.62 0.0M
2023-09-18 49.76 49.81 49.49 49.49 0.0M
2023-09-15 49.92 50.04 49.78 50.02 0.0M
2023-09-14 49.63 50.03 49.63 49.97 0.0M
2023-09-13 49.32 49.71 49.32 49.62 0.0M
2023-09-12 49.55 49.73 49.50 49.50 0.0M
2023-09-11 49.40 49.68 49.40 49.68 0.0M
2023-09-08 49.12 49.50 49.09 49.50 0.0M
2023-09-07 49.18 49.41 48.90 49.13 0.0M
2023-09-06 49.04 49.45 49.00 49.16 0.0M
2023-09-05 49.30 49.43 49.07 49.17 0.0M
2023-09-01 48.73 49.12 48.64 48.88 0.0M
2023-08-31 48.98 49.17 48.71 48.81 0.0M
2023-08-30 49.01 49.05 48.77 48.89 0.0M
2023-08-29 49.04 49.35 48.82 49.11 0.0M
2023-08-28 48.83 49.28 48.83 49.04 0.0M
2023-08-25 48.75 49.30 48.64 48.90 0.0M
2023-08-24 48.57 48.83 48.53 48.67 0.0M
2023-08-23 48.61 48.76 48.44 48.58 0.0M
2023-08-22 48.87 48.87 48.59 48.64 0.0M
2023-08-21 48.88 48.89 48.57 48.89 0.0M
2023-08-18 48.50 48.81 48.36 48.77 0.0M
2023-08-17 48.71 48.89 48.45 48.71 0.0M
2023-08-16 48.61 48.83 48.35 48.45 0.0M
2023-08-15 48.52 48.69 48.41 48.56 0.0M
2023-08-14 48.77 48.86 48.41 48.86 0.0M
2023-08-11 48.48 48.88 48.41 48.54 0.0M
2023-08-10 48.79 48.79 48.27 48.49 0.0M
2023-08-09 48.25 48.54 48.21 48.25 0.0M
2023-08-08 48.21 48.39 48.06 48.14 0.0M
2023-08-07 48.49 48.61 48.21 48.39 0.0M
2023-08-04 48.48 48.75 48.39 48.68 0.0M
2023-08-03 48.73 48.73 48.32 48.47 0.0M
2023-08-02 49.00 49.08 48.65 48.94 0.0M
2023-08-01 48.90 49.08 48.65 49.05 0.0M
2023-07-31 49.04 49.10 48.65 48.95 0.0M
2023-07-28 49.06 49.09 48.68 49.00 0.0M
2023-07-27 48.93 49.02 48.67 48.80 0.0M
2023-07-26 48.31 48.76 48.31 48.76 0.0M
2023-07-25 48.45 48.60 48.19 48.58 0.0M
2023-07-24 48.38 48.80 48.32 48.32 0.0M
2023-07-21 48.08 48.77 48.08 48.47 0.0M
2023-07-20 48.33 48.62 48.15 48.23 0.1M
2023-07-19 48.56 48.68 48.28 48.36 0.0M
2023-07-18 48.64 48.75 48.21 48.40 0.0M
2023-07-17 48.26 48.58 48.15 48.24 0.0M
2023-07-14 48.21 48.65 48.11 48.50 0.0M
2023-07-13 48.47 48.47 48.14 48.15 0.0M
2023-07-12 48.30 48.55 48.12 48.43 0.0M
2023-07-11 48.01 48.38 47.88 48.02 0.0M
2023-07-10 47.80 48.37 47.80 48.27 0.0M
2023-07-07 47.73 48.19 47.73 47.89 0.0M
2023-07-06 47.57 48.10 47.54 47.87 0.0M
2023-07-05 48.25 48.31 47.85 47.90 0.1M
2023-07-03 48.12 48.74 47.95 48.49 0.0M
2023-06-30 47.81 48.09 47.66 47.81 0.0M
2023-06-29 47.50 48.15 47.30 47.41 0.1M
2023-06-28 47.48 47.76 47.19 47.47 0.0M
2023-06-27 47.43 47.66 47.24 47.29 0.0M
2023-06-26 48.02 48.02 47.49 47.54 0.0M
2023-06-23 48.25 48.25 47.54 47.59 0.0M
2023-06-22 47.83 48.33 47.81 48.33 0.0M
2023-06-21 48.20 48.39 48.05 48.05 0.0M
2023-06-20 48.24 48.33 47.90 48.09 0.0M
2023-06-16 48.07 48.44 47.96 48.44 0.0M
2023-06-15 48.30 48.63 48.04 48.15 0.0M
2023-06-14 48.20 48.48 47.79 48.22 0.0M
2023-06-13 48.35 48.57 48.23 48.23 0.0M
2023-06-12 48.22 48.63 48.22 48.40 0.0M
2023-06-09 48.57 48.57 48.23 48.39 0.0M
2023-06-08 48.85 48.85 48.45 48.74 0.0M
2023-06-07 48.60 48.67 48.34 48.63 0.0M
2023-06-06 48.53 48.99 48.53 48.67 0.0M
2023-06-05 48.53 48.93 48.34 48.68 0.0M
2023-06-02 48.55 48.99 48.36 48.67 0.0M
2023-06-01 48.06 48.81 47.90 48.43 0.0M
2023-05-31 48.36 48.46 47.90 48.21 0.0M
2023-05-30 48.90 48.90 48.28 48.53 0.0M
2023-05-26 48.74 49.02 48.26 48.59 0.0M
2023-05-25 48.53 48.65 48.04 48.65 0.0M
2023-05-24 48.32 48.41 47.93 47.93 0.0M
2023-05-23 48.04 48.59 48.04 48.07 0.0M
2023-05-22 48.29 48.67 48.15 48.22 0.0M
2023-05-19 47.77 48.51 47.77 48.07 0.0M
2023-05-18 47.94 48.57 47.76 47.82 0.0M
2023-05-17 47.93 48.50 47.77 48.38 0.0M
2023-05-16 48.48 48.48 47.91 48.09 0.0M
2023-05-15 48.57 48.57 47.96 48.39 0.0M
2023-05-12 47.92 48.84 47.92 48.13 0.0M
2023-05-11 48.04 48.21 47.85 48.21 0.0M
2023-05-10 47.82 48.34 47.79 48.34 0.0M
2023-05-09 47.86 48.44 47.64 47.64 0.0M
2023-05-08 47.95 48.01 47.60 48.01 0.0M
2023-05-05 47.21 48.16 47.21 47.60 0.0M
2023-05-04 47.45 47.66 47.07 47.27 0.0M
2023-05-03 47.62 47.92 47.06 47.88 0.0M
2023-05-02 47.69 47.69 47.11 47.47 0.0M
2023-05-01 47.85 48.21 47.32 47.60 0.0M
2023-04-28 47.94 47.94 47.24 47.87 0.0M
2023-04-27 47.85 47.99 47.45 47.52 0.0M
2023-04-26 47.85 47.85 47.27 47.61 0.0M
2023-04-25 47.90 47.98 47.10 47.67 0.0M
2023-04-24 47.55 47.95 47.39 47.95 0.0M
2023-04-21 47.46 48.09 46.84 47.74 0.1M
2023-04-20 47.78 47.90 47.18 47.76 0.1M
2023-04-19 47.46 47.78 47.05 47.65 0.1M
2023-04-18 47.57 47.70 47.23 47.70 0.0M
2023-04-17 47.31 47.57 47.00 47.31 0.0M
2023-04-14 47.62 47.80 47.34 47.77 0.0M
2023-04-13 47.43 47.93 47.43 47.61 0.0M
2023-04-12 47.30 47.84 47.27 47.34 0.0M
2023-04-11 46.93 47.67 46.93 47.27 0.0M
2023-04-10 46.77 47.40 46.77 46.87 0.1M
2023-04-06 46.81 47.51 46.81 47.34 0.3M
2023-04-05 47.12 47.13 45.56 46.82 0.1M
2023-04-04 46.54 47.07 46.52 47.01 0.0M
2023-04-03 46.93 46.93 46.35 46.63 0.0M
2023-03-31 47.20 47.20 46.52 47.01 0.0M
2023-03-30 46.40 46.99 46.40 46.97 0.0M
2023-03-29 46.64 46.67 46.26 46.64 0.0M
2023-03-28 46.14 46.65 46.02 46.54 0.1M
2023-03-27 46.25 46.52 46.08 46.41 0.0M
2023-03-24 46.24 46.53 45.78 46.16 0.0M
2023-03-23 46.58 47.04 46.19 46.88 0.1M
2023-03-22 46.78 47.15 46.29 46.73 0.0M
2023-03-21 46.12 46.81 46.12 46.47 0.1M
2023-03-20 46.38 46.56 46.00 46.19 0.0M
2023-03-17 46.38 46.60 45.72 45.92 0.1M
2023-03-16 45.83 46.69 45.83 46.37 0.0M
2023-03-15 46.06 46.33 45.70 45.87 0.0M
2023-03-14 46.45 46.99 46.33 46.81 0.0M
2023-03-13 47.21 47.21 46.20 46.63 0.0M
2023-03-10 47.78 47.98 47.20 47.20 0.1M
2023-03-09 48.01 48.22 47.34 47.78 0.0M
2023-03-08 47.94 48.25 47.73 47.95 0.3M
2023-03-07 48.07 48.27 47.92 47.98 0.0M
2023-03-06 47.86 48.34 47.85 48.04 0.0M
2023-03-03 47.60 48.08 47.60 47.69 0.0M
2023-03-02 47.71 47.79 47.42 47.56 0.0M
2023-03-01 47.35 47.87 47.32 47.53 0.0M
2023-02-28 47.53 47.65 47.15 47.18 0.0M
2023-02-27 47.15 47.57 47.15 47.36 0.0M
2023-02-24 47.28 47.38 47.06 47.10 0.0M
2023-02-23 47.24 47.38 47.06 47.14 0.0M
2023-02-22 47.19 47.49 47.06 47.12 0.1M
2023-02-21 47.20 47.46 47.16 47.45 0.2M
2023-02-17 47.39 47.52 47.07 47.50 0.1M
2023-02-16 47.33 47.53 47.05 47.49 0.0M
2023-02-15 47.02 47.34 47.02 47.07 0.1M
2023-02-14 47.15 47.36 46.97 47.06 0.0M
2023-02-13 47.32 47.32 46.98 47.14 0.0M
2023-02-10 47.28 47.31 46.75 47.24 0.1M
2023-02-09 47.15 47.30 46.80 46.80 0.0M
2023-02-08 46.81 47.31 46.81 47.08 0.0M
2023-02-07 46.93 47.33 46.78 47.17 0.1M
2023-02-06 46.96 46.97 46.61 46.61 0.1M
2023-02-03 47.13 47.49 46.76 46.99 0.0M
2023-02-02 47.06 47.50 46.81 46.83 0.1M
2023-02-01 47.03 47.43 46.93 47.02 0.1M
2023-01-31 47.43 47.54 46.98 47.06 0.1M
2023-01-30 47.28 47.58 47.20 47.40 0.1M
2023-01-27 47.08 47.46 47.03 47.03 0.0M
2023-01-26 47.40 47.50 46.98 47.31 0.0M
2023-01-25 46.81 47.33 46.81 47.04 0.0M
2023-01-24 47.10 47.37 46.91 47.35 0.0M
2023-01-23 46.96 47.36 46.91 46.91 0.0M
2023-01-20 47.05 47.41 47.03 47.28 0.0M
2023-01-19 47.20 47.44 46.87 47.41 0.1M
2023-01-18 47.25 47.45 46.86 47.26 0.1M
2023-01-17 47.50 47.81 47.22 47.81 0.1M
2023-01-13 47.93 48.76 47.29 47.94 0.0M
2023-01-12 47.15 47.60 47.00 47.53 0.1M
2023-01-11 47.26 47.67 47.18 47.56 0.1M
2023-01-10 47.02 47.68 47.02 47.43 0.1M
2023-01-09 47.23 47.55 46.88 46.97 0.1M
2023-01-06 47.52 47.55 47.02 47.55 0.0M
2023-01-05 47.41 47.69 47.08 47.69 0.1M
2023-01-04 47.30 47.71 47.19 47.47 0.0M
2023-01-03 47.50 48.12 47.23 47.70 0.1M