Managed Futures Strategy ETF (NY: FUT )

40.77 USD +0.03 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 40.83 40.83 40.68 40.74 7,900 -0.04(-0.10%)
Oct 19, 2021 40.78 40.78 40.78 40.78 5 -0.00(-0.00%)
Oct 18, 2021 40.45 40.78 40.45 40.78 170 -0.06(-0.16%)
Oct 15, 2021 40.81 40.85 40.81 40.85 354 +0.05(+0.12%)
Oct 14, 2021 40.81 40.86 40.78 40.80 469 -0.06(-0.13%)
Oct 13, 2021 40.86 40.86 40.85 40.85 181 -0.23(-0.55%)
Oct 12, 2021 41.08 41.08 41.08 41.08 3 -0.02(-0.05%)
Oct 11, 2021 41.12 41.15 41.10 41.10 1,230 +0.00(+0.00%)
Oct 08, 2021 41.09 41.09 41.09 41.09 100 +0.04(+0.10%)
Oct 07, 2021 41.00 41.06 40.95 41.06 4,648 +0.04(+0.11%)
Oct 06, 2021 41.03 41.03 41.00 41.01 3,390 -0.08(-0.19%)
Oct 05, 2021 41.09 41.09 41.09 41.09 6,231 +0.08(+0.21%)
Oct 04, 2021 41.05 41.05 40.97 41.01 1,209 +0.04(+0.10%)
Oct 01, 2021 41.01 41.01 40.96 40.96 868 +0.03(+0.07%)
Sep 30, 2021 40.88 40.95 40.79 40.94 664 +0.11(+0.27%)
Sep 29, 2021 40.78 40.83 40.78 40.83 293 +0.07(+0.17%)
Sep 28, 2021 40.77 40.77 40.75 40.75 171 +0.09(+0.22%)
Sep 27, 2021 40.66 40.66 40.66 40.66 1 +0.11(+0.27%)
Sep 24, 2021 40.56 40.56 40.56 40.56 146 +0.05(+0.11%)
Sep 23, 2021 40.50 40.56 40.50 40.51 351 +0.04(+0.09%)
Sep 22, 2021 40.50 40.51 40.47 40.47 848 +0.05(+0.13%)
Sep 21, 2021 40.42 40.42 40.42 40.42 53 -0.06(-0.16%)
Sep 20, 2021 40.49 40.49 40.49 40.49 278 -0.05(-0.11%)
Sep 17, 2021 40.46 40.53 40.44 40.53 1,228 -0.03(-0.07%)
Sep 16, 2021 40.56 40.56 40.56 40.56 3 +0.07(+0.17%)
Sep 15, 2021 40.58 40.58 40.49 40.49 201 +0.00(+0.01%)
Sep 14, 2021 40.49 40.49 40.49 40.49 17 +0.11(+0.27%)
Sep 13, 2021 40.39 40.39 40.38 40.38 253 +0.06(+0.15%)
Sep 10, 2021 40.32 40.32 40.32 40.32 100 -0.14(-0.36%)
Sep 09, 2021 40.46 40.46 40.46 40.46 102 -0.06(-0.14%)
Sep 08, 2021 40.52 40.52 40.52 40.52 3,059 +0.11(+0.26%)
Sep 07, 2021 40.40 40.41 40.39 40.41 851 -0.07(-0.17%)
Sep 03, 2021 40.44 40.48 40.44 40.48 2,501 -0.07(-0.17%)
Sep 02, 2021 40.60 40.60 40.49 40.55 2,529 +0.01(+0.01%)
Sep 01, 2021 40.53 40.55 40.47 40.55 3,805 -0.01(-0.01%)
Aug 31, 2021 40.55 40.55 40.55 40.55 71 -0.07(-0.18%)
Aug 30, 2021 40.70 40.70 40.55 40.62 1,535 -0.03(-0.08%)
Aug 27, 2021 40.60 40.65 40.54 40.65 1,340 +0.17(+0.43%)
Aug 26, 2021 40.53 40.53 40.48 40.48 401 +0.02(+0.04%)
Aug 25, 2021 40.42 40.46 40.42 40.46 204 -0.07(-0.17%)
Aug 24, 2021 40.60 40.60 40.51 40.53 278 +0.01(+0.01%)
Aug 23, 2021 40.52 40.53 40.52 40.53 173 +0.19(+0.48%)
Aug 20, 2021 40.46 40.46 40.33 40.33 300 -0.05(-0.12%)
Aug 19, 2021 40.38 40.38 40.38 40.38 52 -0.06(-0.15%)
Aug 18, 2021 40.44 40.44 40.44 40.44 111 -0.04(-0.11%)
Aug 17, 2021 40.49 40.49 40.49 40.49 14 -0.14(-0.33%)
Aug 16, 2021 40.59 40.62 40.59 40.62 1,721 +0.11(+0.27%)
Aug 13, 2021 40.51 40.51 40.51 40.51 100 +0.10(+0.25%)
Aug 12, 2021 40.28 40.47 40.28 40.41 45,611 -0.05(-0.12%)
Aug 11, 2021 40.38 40.46 40.38 40.46 826 +0.10(+0.26%)
Aug 10, 2021 40.41 40.41 40.36 40.36 218 +0.06(+0.15%)
Aug 09, 2021 40.39 40.39 40.30 40.30 805 -0.15(-0.37%)
Aug 06, 2021 40.42 40.45 40.42 40.45 411 -0.10(-0.26%)
Aug 05, 2021 40.55 40.55 40.55 40.55 85 +0.03(+0.09%)
Aug 04, 2021 40.51 40.52 40.46 40.52 631 +0.06(+0.15%)
Aug 03, 2021 40.48 40.49 40.46 40.46 1,024 -0.03(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.