First Trust Managed Future Strategy ETF (FMF)
48.60
-0.54
(-1.10%)
USD |
NYSEARCA |
May 02, 16:00
FMF Price: 48.60 for May 2, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 02, 2024 | 48.72 | 48.94 | 48.50 | 48.60 | 21204.00 |
May 01, 2024 | 49.29 | 49.38 | 48.91 | 49.14 | 33761.00 |
Apr 30, 2024 | 49.46 | 49.60 | 49.27 | 49.37 | 18756.00 |
Apr 29, 2024 | 49.65 | 49.65 | 49.29 | 49.43 | 15625.00 |
Apr 26, 2024 | 49.57 | 49.87 | 49.57 | 49.69 | 10754.00 |
Apr 25, 2024 | 49.44 | 49.66 | 49.36 | 49.50 | 9903.00 |
Apr 24, 2024 | 49.51 | 49.74 | 49.45 | 49.60 | 17714.00 |
Apr 23, 2024 | 49.28 | 49.60 | 49.27 | 49.50 | 14997.00 |
Apr 22, 2024 | 49.58 | 49.58 | 49.25 | 49.38 | 11232.00 |
Apr 19, 2024 | 49.56 | 49.64 | 49.41 | 49.48 | 4993.00 |
Apr 18, 2024 | 49.70 | 49.93 | 49.51 | 49.72 | 10178.00 |
Apr 17, 2024 | 49.77 | 50.04 | 49.45 | 49.53 | 6655.00 |
Apr 16, 2024 | 49.84 | 49.91 | 49.57 | 49.70 | 11227.00 |
Apr 15, 2024 | 50.44 | 50.44 | 49.86 | 49.93 | 16080.00 |
Apr 12, 2024 | 50.10 | 50.10 | 49.78 | 49.92 | 11840.00 |
Apr 11, 2024 | 50.17 | 50.47 | 50.07 | 50.32 | 10716.00 |
Apr 10, 2024 | 50.19 | 50.32 | 50.00 | 50.07 | 62090.00 |
Apr 09, 2024 | 50.29 | 50.43 | 50.03 | 50.27 | 9691.00 |
Apr 08, 2024 | 50.26 | 50.42 | 50.19 | 50.30 | 9314.00 |
Apr 05, 2024 | 50.07 | 50.38 | 50.07 | 50.29 | 18222.00 |
Apr 04, 2024 | 50.47 | 50.80 | 50.23 | 50.35 | 8011.00 |
Apr 03, 2024 | 50.35 | 50.61 | 50.35 | 50.45 | 4531.00 |
Apr 02, 2024 | 50.39 | 50.54 | 50.24 | 50.46 | 9319.00 |
Apr 01, 2024 | 50.54 | 50.54 | 50.34 | 50.40 | 120679.0 |
Mar 28, 2024 | 50.82 | 50.82 | 50.37 | 50.57 | 8981.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
41.10
Minimum
Mar 24 2020
54.17
Maximum
Jun 14 2022
46.94
Average
47.31
Median
Sep 24 2021