Managed Futures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	10.93	10.93	10.82	10.88	10.88	-0.31%	9,749
Sep 21, 2026	10.90	10.92	10.85	10.92	10.92	-0.27%	7,327
Sep 18, 2026	10.92	10.96	10.92	10.95	10.95	0.51%	2,584
Sep 17, 2026	10.91	11.00	10.88	10.89	10.89	-0.27%	6,450
Sep 16, 2026	11.02	11.02	10.92	10.92	10.92	-0.02%	12,482
Sep 15, 2026	10.92	10.96	10.91	10.92	10.92	0.22%	10,351
Sep 14, 2026	10.88	10.94	10.88	10.90	10.90	0.55%	950
Sep 11, 2026	10.80	10.96	10.80	10.84	10.84	0.56%	15,939
Sep 10, 2026	10.66	10.78	10.66	10.78	10.78	1.05%	1,589
Sep 9, 2026	10.59	10.67	10.59	10.67	10.67	1.00%	5,583
Sep 8, 2026	10.58	10.59	10.56	10.56	10.56	-0.40%	4,274
Sep 7, 2026	10.63	10.63	10.57	10.60	10.60	0.53%	8,685
Sep 4, 2026	10.55	10.58	10.54	10.55	10.55	0.11%	1,310
Sep 3, 2026	10.54	10.56	10.50	10.54	10.54	-0.36%	6,093
Sep 2, 2026	10.56	10.59	10.54	10.57	10.57	0.69%	8,273
Sep 1, 2026	10.48	10.52	10.48	10.50	10.50	0.56%	1,136
Aug 31, 2026	10.45	10.45	10.42	10.44	10.44	0.54%	1,218
Aug 28, 2026	10.30	10.39	10.30	10.39	10.39	1.29%	3,693
Aug 27, 2026	10.22	10.30	10.22	10.26	10.26	0.02%	12,617
Aug 26, 2026	10.19	10.27	10.19	10.25	10.25	0.16%	3,951
Aug 25, 2026	10.31	10.41	10.24	10.24	10.24	-0.72%	11,660
Aug 24, 2026	10.50	10.50	10.31	10.31	10.31	-0.37%	887
Aug 21, 2026	10.29	10.36	10.29	10.35	10.35	0.31%	1,479
Aug 20, 2026	10.26	10.32	10.26	10.32	10.32	0.39%	5,342
Aug 19, 2026	10.30	10.33	10.27	10.28	10.28	-1.04%	30
Aug 18, 2026	10.41	10.44	10.39	10.39	10.39	0.23%	3,076
Aug 17, 2026	10.35	10.36	10.34	10.36	10.36	0.68%	1,000
Aug 14, 2026	10.27	10.30	10.26	10.29	10.29	0.47%	2,755
Aug 13, 2026	10.24	10.24	10.21	10.24	10.24	-0.04%	1,038
Aug 11, 2026	10.33	10.33	10.22	10.25	10.25	-0.02%	677
Aug 10, 2026	10.16	10.25	10.16	10.25	10.25	0.85%	1,476
Aug 7, 2026	10.20	10.21	10.16	10.16	10.16	-0.08%	1,227
Aug 6, 2026	10.07	10.18	10.07	10.17	10.17	0.57%	951
Aug 5, 2026	10.09	10.15	10.09	10.11	10.11	-0.02%	747
Aug 4, 2026	10.15	10.28	10.12	10.12	10.12	0.06%	6,694
Aug 3, 2026	10.12	10.12	10.07	10.11	10.11	-0.96%	373
Jul 31, 2026	10.13	10.23	10.13	10.21	10.21	1.27%	627
Jul 30, 2026	10.20	10.22	10.06	10.08	10.08	-1.37%	1,042
Jul 29, 2026	10.19	10.22	10.19	10.22	10.22	0.59%	-
Jul 28, 2026	10.17	10.23	10.16	10.16	10.16	-0.57%	5,606
Jul 27, 2026	10.24	10.25	10.22	10.22	10.22	-0.35%	2,202
Jul 24, 2026	10.30	10.32	10.25	10.25	10.25	-0.74%	6,254
Jul 23, 2026	10.29	10.34	10.29	10.33	10.33	0.49%	2,129
Jul 22, 2026	10.25	10.28	10.25	10.28	10.28	0.41%	487
Jul 21, 2026	10.13	10.24	10.11	10.24	10.24	1.35%	485
Jul 20, 2026	10.05	10.10	10.05	10.10	10.10	1.10%	1,000
Jul 17, 2026	9.95	9.99	9.95	9.99	9.99	-0.97%	-
Jul 16, 2026	10.14	10.14	10.03	10.09	10.09	-0.83%	8,076
Jul 15, 2026	10.17	10.21	10.17	10.17	10.17	0.59%	1,160
Jul 14, 2026	10.19	10.19	10.11	10.11	10.11	-0.16%	2,493