Managed Futures Strategy ETF (NY: FUT )

40.45 USD +0.08 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 40.54 40.54 40.45 40.45 312 +0.08(+0.19%)
Jun 22, 2021 40.40 40.43 40.38 40.38 1,296 -0.05(-0.14%)
Jun 21, 2021 40.43 40.43 40.43 40.43 448 +0.11(+0.27%)
Jun 18, 2021 40.32 40.32 40.32 40.32 100 +0.05(+0.12%)
Jun 17, 2021 40.64 40.64 40.21 40.27 2,356 -0.44(-1.09%)
Jun 16, 2021 40.75 40.75 40.71 40.71 1,475 -0.10(-0.25%)
Jun 15, 2021 40.83 40.83 40.79 40.81 1,854 -0.21(-0.51%)
Jun 14, 2021 41.03 41.03 41.03 41.03 33 -0.08(-0.21%)
Jun 11, 2021 41.12 41.12 41.11 41.11 128 -0.07(-0.16%)
Jun 10, 2021 41.18 41.26 41.18 41.18 402 -0.05(-0.12%)
Jun 09, 2021 41.24 41.24 41.22 41.22 235 -0.12(-0.30%)
Jun 08, 2021 41.35 41.35 41.35 41.35 475 +0.06(+0.15%)
Jun 07, 2021 41.29 41.29 41.29 41.29 97 +0.03(+0.07%)
Jun 04, 2021 41.20 41.31 41.20 41.26 726 +0.13(+0.32%)
Jun 03, 2021 41.13 41.13 41.13 41.13 3 -0.14(-0.33%)
Jun 02, 2021 41.40 41.40 41.27 41.27 1,481 -0.04(-0.11%)
Jun 01, 2021 41.45 41.45 41.31 41.31 1,462 +0.21(+0.50%)
May 28, 2021 41.17 41.17 41.10 41.10 2,604 +0.05(+0.12%)
May 27, 2021 41.05 41.05 41.05 41.05 114 +0.21(+0.52%)
May 26, 2021 40.86 40.86 40.83 40.84 814 +0.07(+0.18%)
May 25, 2021 40.77 40.77 40.77 40.77 199 -0.01(-0.04%)
May 24, 2021 40.80 40.80 40.78 40.78 480 -0.01(-0.02%)
May 21, 2021 40.85 40.85 40.79 40.79 147 -0.03(-0.07%)
May 20, 2021 40.83 40.83 40.83 40.83 172 -0.03(-0.08%)
May 19, 2021 40.82 40.86 40.82 40.86 260 -0.16(-0.40%)
May 18, 2021 41.02 41.02 41.02 41.02 231 +0.09(+0.21%)
May 17, 2021 40.99 40.99 40.94 40.94 569 +0.07(+0.16%)
May 14, 2021 40.87 40.87 40.87 40.87 100 +0.01(+0.03%)
May 13, 2021 41.04 41.04 40.86 40.86 712 -0.28(-0.69%)
May 12, 2021 41.14 41.22 41.14 41.14 349 -0.03(-0.07%)
May 11, 2021 41.20 41.24 41.17 41.17 4,754 +0.08(+0.21%)
May 10, 2021 41.10 41.10 41.08 41.08 473 -0.09(-0.22%)
May 07, 2021 41.17 41.17 41.17 41.17 114 +0.07(+0.18%)
May 06, 2021 41.17 41.17 41.10 41.10 523 +0.01(+0.03%)
May 05, 2021 41.09 41.09 41.09 41.09 50 +0.01(+0.04%)
May 04, 2021 41.11 41.13 41.08 41.08 389 +0.06(+0.13%)
May 03, 2021 40.96 41.09 40.96 41.02 2,242 +0.03(+0.06%)
Apr 30, 2021 40.99 40.99 40.99 40.99 200 +0.15(+0.35%)
Apr 29, 2021 40.91 40.91 40.78 40.85 1,273 +0.14(+0.34%)
Apr 28, 2021 40.70 40.80 40.70 40.71 1,794 +0.04(+0.11%)
Apr 27, 2021 40.61 40.67 40.61 40.67 315 +0.01(+0.01%)
Apr 26, 2021 40.70 40.70 40.66 40.66 2,817 +0.01(+0.01%)
Apr 23, 2021 40.70 40.70 40.65 40.65 400 -0.05(-0.11%)
Apr 22, 2021 40.87 40.87 40.70 40.70 4,270 +0.00(+0.00%)
Apr 21, 2021 40.75 40.76 40.70 40.70 487 -0.02(-0.06%)
Apr 20, 2021 40.64 40.78 40.64 40.72 2,276 -0.04(-0.09%)
Apr 19, 2021 40.78 40.78 40.68 40.76 13,795 +0.03(+0.07%)
Apr 16, 2021 40.73 40.73 40.73 40.73 100 +0.04(+0.11%)
Apr 15, 2021 40.79 40.79 40.66 40.69 457 -0.22(-0.54%)
Apr 14, 2021 40.90 40.90 40.90 40.90 54 -0.01(-0.02%)
Apr 13, 2021 41.07 41.07 40.89 40.91 2,919 -0.17(-0.40%)
Apr 12, 2021 41.08 41.08 41.08 41.08 147 -0.00(-0.00%)
Apr 09, 2021 41.08 41.08 41.08 41.08 100 -0.01(-0.02%)
Apr 08, 2021 41.16 41.16 41.09 41.09 876 -0.06(-0.16%)
Apr 07, 2021 41.15 41.15 41.15 41.15 141 -0.12(-0.28%)
Apr 06, 2021 41.31 41.31 41.14 41.27 595 +0.02(+0.05%)
Apr 05, 2021 41.04 41.25 41.04 41.25 2,239 +0.03(+0.07%)
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.