MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FMF — First Trust Managed Futures Strategy Fund
NYSE ArcaFirst Trust Managed Futures Strategy Fund
$52.06
-0.14(-0.26%)
- O
- 51.68
- H
- 52.18
- L
- 51.68
- V
- 15.35K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$52.06
Period Return+14.09%
Period High$52.85
Period Low$44.08
Avg Daily Volume29.2K
Total Trading Days365
FMF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.68 | $52.18 | $51.68 | $52.06 | $-0.14 | -0.26% | 15,350 | $52.00 | $51.68 $52.18 |
| Oct 1, 2026 | $52.44 | $52.53 | $51.94 | $52.20 | $-0.07 | -0.12% | 130,952 | $52.07 | $51.94 $52.53 |
| Sep 30, 2026 | $52.43 | $52.48 | $52.24 | $52.26 | +$0.23 | +0.44% | 40,482 | $52.30 | $52.24 $52.48 |
| Sep 29, 2026 | $51.93 | $52.16 | $51.89 | $52.03 | $-0.03 | -0.05% | 32,582 | $52.02 | $51.89 $52.16 |
| Sep 28, 2026 | $52.06 | $52.21 | $52.00 | $52.06 | $-0.13 | -0.24% | 15,763 | $52.36 | $52.00 $52.21 |
| Sep 25, 2026 | $52.20 | $52.37 | $52.13 | $52.18 | $-0.23 | -0.45% | 27,944 | $52.20 | $52.13 $52.37 |
| Sep 24, 2026 | $52.24 | $52.59 | $52.21 | $52.42 | $-0.26 | -0.49% | 21,843 | $52.40 | $52.21 $52.59 |
| Sep 23, 2026 | $52.16 | $52.77 | $52.16 | $52.67 | +$0.37 | +0.71% | 12,639 | $52.59 | $52.16 $52.77 |
| Sep 22, 2026 | $52.06 | $52.53 | $51.96 | $52.30 | +$0.07 | +0.13% | 24,165 | $52.32 | $51.96 $52.53 |
| Sep 21, 2026 | $52.66 | $52.66 | $51.99 | $52.23 | $-0.62 | -1.17% | 12,546 | $52.20 | $51.99 $52.66 |
| Sep 18, 2026 | $52.45 | $52.85 | $52.33 | $52.85 | +$0.81 | +1.56% | 24,213 | $52.44 | $52.33 $52.85 |
| Sep 17, 2026 | $52.01 | $52.54 | $52.01 | $52.04 | $-0.27 | -0.52% | 60,073 | $52.38 | $52.01 $52.54 |
| Sep 16, 2026 | $52.12 | $52.37 | $52.00 | $52.31 | +$0.14 | +0.28% | 15,355 | $52.19 | $52.00 $52.37 |
| Sep 15, 2026 | $51.83 | $52.30 | $51.83 | $52.17 | +$0.35 | +0.68% | 18,591 | $52.17 | $51.83 $52.30 |
| Sep 14, 2026 | $51.97 | $52.02 | $51.73 | $51.81 | $-0.48 | -0.91% | 19,901 | $51.84 | $51.73 $52.02 |
| Sep 11, 2026 | $51.63 | $52.29 | $51.63 | $52.29 | +$0.51 | +0.98% | 173,948 | $51.78 | $51.63 $52.29 |
| Sep 10, 2026 | $51.67 | $51.90 | $51.46 | $51.78 | +$0.28 | +0.55% | 15,300 | $51.73 | $51.46 $51.90 |
| Sep 9, 2026 | $51.08 | $51.53 | $51.03 | $51.50 | +$0.36 | +0.71% | 21,263 | $51.38 | $51.03 $51.53 |
| Sep 8, 2026 | $51.34 | $51.34 | $51.02 | $51.14 | +$0.04 | +0.08% | 15,437 | $51.17 | $51.02 $51.34 |
| Sep 4, 2026 | $50.80 | $51.16 | $50.80 | $51.10 | +$0.28 | +0.54% | 11,558 | $50.95 | $50.80 $51.16 |
| Sep 3, 2026 | $50.61 | $51.01 | $50.61 | $50.82 | $-0.10 | -0.19% | 17,376 | $50.85 | $50.61 $51.01 |
| Sep 2, 2026 | $50.79 | $50.96 | $50.79 | $50.92 | +$0.27 | +0.53% | 23,397 | $50.89 | $50.79 $50.96 |
| Sep 1, 2026 | $50.81 | $50.93 | $50.59 | $50.65 | +$0.06 | +0.12% | 34,703 | $50.82 | $50.59 $50.93 |
| Aug 31, 2026 | $50.97 | $50.97 | $50.39 | $50.59 | +$0.21 | +0.42% | 23,349 | $50.52 | $50.39 $50.97 |
| Aug 28, 2026 | $50.31 | $50.50 | $50.20 | $50.38 | $-0.03 | -0.06% | 19,791 | $50.42 | $50.20 $50.50 |
| Aug 27, 2026 | $50.21 | $50.44 | $50.02 | $50.41 | +$0.18 | +0.36% | 37,245 | $50.30 | $50.02 $50.44 |
| Aug 26, 2026 | $50.45 | $50.51 | $50.21 | $50.23 | $-0.34 | -0.67% | 28,858 | $50.36 | $50.21 $50.51 |
| Aug 25, 2026 | $50.16 | $50.57 | $50.16 | $50.57 | +$0.28 | +0.55% | 28,241 | $50.35 | $50.16 $50.57 |
| Aug 24, 2026 | $50.27 | $50.85 | $50.18 | $50.29 | $-0.43 | -0.84% | 102,618 | $50.43 | $50.18 $50.85 |
| Aug 21, 2026 | $50.78 | $50.82 | $50.57 | $50.72 | +$0.22 | +0.44% | 27,755 | $50.74 | $50.57 $50.82 |