Mackenzie Floating Rate Income ETF (MFT) Historical Stock Data

Historical Data

In the past 30 trading days, MFT is up 0.15% a day on average. There have been 22 days where Mackenzie Floating Rate Income ETF closed green and 8 days where MFT closed red.

Date	Open	Close	Change	Low	High	Volume
2021-04-14	14.38	14.38	↑$0.00 (0.00%)	14.38	14.38	0
2021-04-13	14.54	14.54	↑$0.00 (0.00%)	14.54	14.54	0
2021-04-12	14.54	14.54	↑$0.00 (0.00%)	14.54	14.54	0
2021-04-09	14.54	14.54	↑$0.00 (0.00%)	14.46	14.58	14.35K
2021-04-08	14.56	14.54	↓$0.02 (-0.14%)	14.54	14.71	27.70K
2021-04-07	14.57	14.62	↑$0.05 (0.34%)	14.55	14.75	15.12K
2021-04-06	14.61	14.75	↑$0.14 (0.96%)	14.57	15.00	25.65K
2021-04-05	14.52	14.62	↑$0.10 (0.69%)	14.52	14.64	12.28K
2021-04-01	13.96	13.93	↓$0.03 (-0.24%)	13.87	13.99	15.41K
2021-03-31	13.84	13.88	↑$0.04 (0.28%)	13.84	13.91	22.16K
2021-03-30	13.88	13.84	↓$0.04 (-0.28%)	13.83	13.88	6.94K
2021-03-29	13.88	13.85	↓$0.03 (-0.21%)	13.85	13.88	6.53K
2021-03-26	13.81	13.88	↑$0.07 (0.49%)	13.80	13.88	7.12K
2021-03-25	13.79	13.80	↑$0.01 (0.07%)	13.78	13.87	6.95K
2021-03-24	13.83	13.83	↓$0.00 (0.00%)	13.78	13.83	11.76K
2021-03-23	13.91	13.80	↓$0.11 (-0.83%)	13.80	13.93	11.45K
2021-03-22	13.83	13.91	↑$0.09 (0.62%)	13.83	13.96	9.88K
2021-03-19	13.77	13.78	↑$0.01 (0.07%)	13.76	13.80	16K
2021-03-18	13.78	13.80	↑$0.02 (0.14%)	13.78	13.82	13.87K
2021-03-17	13.86	13.88	↑$0.02 (0.14%)	13.79	13.88	15.49K
2021-03-16	13.87	13.88	↑$0.01 (0.07%)	13.86	13.89	17.55K
2021-03-15	13.88	13.88	↑$0.00 (0.00%)	13.85	13.88	53.33K
2021-03-12	13.87	13.87	↑$0.00 (0.00%)	13.87	13.89	14.60K
2021-03-11	13.91	13.99	↑$0.08 (0.55%)	13.91	14.01	18.75K
2021-03-10	13.73	13.91	↑$0.18 (1.32%)	13.73	13.94	11.89K
2021-03-09	13.69	13.76	↑$0.07 (0.49%)	13.69	13.85	6.78K
2021-03-08	13.77	13.72	↓$0.05 (-0.35%)	13.68	13.79	9.56K
2021-03-05	13.69	13.76	↑$0.07 (0.49%)	13.68	13.76	7.01K
2021-03-04	13.71	13.72	↑$0.01 (0.07%)	13.64	13.76	8.33K
2021-03-03	13.76	13.71	↓$0.05 (-0.35%)	13.61	13.82	6.52K