First Trust Managed Future Strategy ETF (FMF)
47.00
+0.13
(+0.27%)
USD |
NYSEARCA |
Nov 01, 16:00
FMF Price: 47.00 for Nov. 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 01, 2024 | 47.10 | 47.21 | 46.83 | 47.00 | 77874.00 |
| Oct 31, 2024 | 46.85 | 47.18 | 46.72 | 46.87 | 9857.00 |
| Oct 30, 2024 | 47.13 | 47.59 | 47.13 | 47.30 | 13122.00 |
| Oct 29, 2024 | 47.08 | 47.54 | 47.08 | 47.42 | 6094.00 |
| Oct 28, 2024 | 47.22 | 47.53 | 47.20 | 47.44 | 8950.00 |
| Oct 25, 2024 | 46.97 | 47.00 | 46.82 | 46.82 | 9834.00 |
| Oct 24, 2024 | 46.77 | 46.77 | 46.62 | 46.63 | 29781.00 |
| Oct 23, 2024 | 46.84 | 47.00 | 46.55 | 46.74 | 9452.00 |
| Oct 22, 2024 | 47.12 | 47.20 | 46.94 | 47.19 | 20094.00 |
| Oct 21, 2024 | 47.58 | 47.58 | 47.14 | 47.28 | 7828.00 |
| Oct 18, 2024 | 47.48 | 47.85 | 47.42 | 47.75 | 7825.00 |
| Oct 17, 2024 | 47.53 | 47.64 | 47.42 | 47.63 | 14847.00 |
| Oct 16, 2024 | 47.34 | 47.54 | 47.34 | 47.50 | 12541.00 |
| Oct 15, 2024 | 47.49 | 47.55 | 47.29 | 47.39 | 6088.00 |
| Oct 14, 2024 | 47.21 | 47.50 | 47.03 | 47.34 | 27459.00 |
| Oct 11, 2024 | 46.90 | 47.14 | 46.90 | 47.07 | 7127.00 |
| Oct 10, 2024 | 46.58 | 46.85 | 46.58 | 46.84 | 17984.00 |
| Oct 09, 2024 | 46.60 | 46.88 | 46.60 | 46.76 | 7962.00 |
| Oct 08, 2024 | 46.88 | 46.92 | 46.47 | 46.74 | 71383.00 |
| Oct 07, 2024 | 46.54 | 46.82 | 46.48 | 46.63 | 16747.00 |
| Oct 04, 2024 | 46.71 | 47.00 | 46.68 | 46.78 | 13454.00 |
| Oct 03, 2024 | 47.01 | 47.01 | 46.60 | 46.81 | 10635.00 |
| Oct 02, 2024 | 47.10 | 47.10 | 46.77 | 47.03 | 18871.00 |
| Oct 01, 2024 | 47.69 | 47.69 | 47.09 | 47.32 | 26339.00 |
| Sep 30, 2024 | 47.45 | 47.66 | 47.26 | 47.50 | 19661.00 |
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
47.32
Average
47.66
Median