Canada markets open in 2 hours 15 minutes

First Trust Managed Municipal ETF (FMB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
51.21+0.11 (+0.22%)
At close: 04:00PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202451.1551.2451.1351.2151.2184,100
May 06, 202450.9751.1150.9751.1051.10189,400
May 03, 202450.9851.0450.9551.0351.03146,600
May 02, 202450.8050.9250.8050.9050.90120,600
May 01, 202450.7850.9050.7750.8450.84122,700
Apr 30, 202450.7850.7850.6650.7550.75135,000
Apr 29, 202450.7250.8050.7250.8050.8096,200
Apr 26, 202450.8550.8550.6950.7150.71116,000
Apr 25, 202450.7050.7650.6750.6950.69162,700
Apr 24, 202450.8350.8550.8050.8350.83129,600
Apr 23, 202450.7850.9450.7850.8750.87226,300
Apr 23, 20240.135 Dividend
Apr 22, 202451.0351.0350.9750.9950.86155,500
Apr 19, 202450.9851.0450.9650.9950.85149,200
Apr 18, 202450.9150.9650.8750.9450.81116,200
Apr 17, 202450.8250.9950.8250.9750.83129,000
Apr 16, 202450.8850.9350.8350.8750.74175,900
Apr 15, 202450.9250.9950.8750.9250.79177,000
Apr 12, 202450.9751.0850.9751.0150.87131,200
Apr 11, 202450.7450.9350.7450.9050.77251,000
Apr 10, 202450.9950.9950.7650.7750.64160,300
Apr 09, 202451.0551.1351.0551.1050.96225,700
Apr 08, 202451.0551.0550.9450.9850.85179,600
Apr 05, 202450.9651.0650.9650.9950.8594,200
Apr 04, 202451.1151.1350.9651.1150.9770,900
Apr 03, 202450.9951.0650.9351.0450.90119,000
Apr 02, 202451.2951.2951.0851.1050.96179,900
Apr 01, 202451.3951.3951.1851.2451.10139,000
Mar 28, 202451.3351.4251.3351.3651.22127,200
Mar 27, 202451.3151.4051.3051.4051.26146,100
Mar 26, 202451.4551.4551.3651.4151.27110,600
Mar 25, 202451.4751.4751.4051.4251.28128,300
Mar 22, 202451.5351.5351.4651.4651.32170,400
Mar 21, 202451.4751.4751.3751.3851.24115,300
Mar 21, 20240.135 Dividend
Mar 20, 202451.6051.6051.4751.5451.2783,800
Mar 19, 202451.6351.6351.5251.5751.30101,400
Mar 18, 202451.5451.5651.5051.5351.26269,700
Mar 15, 202451.5051.5651.4851.5251.25200,200
Mar 14, 202451.6451.6451.4651.5451.2792,700
Mar 13, 202451.5851.6551.5851.5951.32106,000
Mar 12, 202451.5351.5851.5351.5851.3195,000
Mar 11, 202451.6951.6951.6051.6551.38118,100
Mar 08, 202451.6651.6751.6151.6751.3987,200
Mar 07, 202451.6351.6551.5851.6451.3785,600
Mar 06, 202451.4651.5951.4651.5651.28150,800
Mar 05, 202451.4451.6051.4451.5651.29159,200
Mar 04, 202451.4951.4951.3451.4251.1599,200
Mar 01, 202451.4651.5651.3951.5351.26109,100
Feb 29, 202451.4751.5151.4551.4951.22138,100
Feb 28, 202451.4551.4551.3851.4551.1891,900
Feb 27, 202451.4251.4351.3451.3651.09122,800
Feb 26, 202451.4651.4751.3251.3651.09117,800
Feb 23, 202451.3351.4951.3351.4851.21181,500
Feb 22, 202451.4251.4251.3051.3651.09257,800
Feb 21, 202451.4051.4351.3151.3551.08245,800
Feb 21, 20240.135 Dividend
Feb 20, 202451.5151.5351.4151.4751.06172,400
Feb 16, 202451.3651.4451.3251.4451.0497,500
Feb 15, 202451.4451.5251.3651.4451.04131,000
Feb 14, 202451.3251.4251.2651.3650.96112,300
Feb 13, 202451.3251.3251.1851.1850.78183,200
Feb 12, 202451.4251.5151.4251.4351.03164,000
Feb 09, 202451.3251.4451.3251.3650.96155,500
Feb 08, 202451.3251.4051.3151.4051.00219,000
Feb 07, 202451.4051.4451.3551.3850.97186,400
Feb 06, 202451.3651.4651.3251.4151.01105,600
Feb 05, 202451.4951.4951.2551.2750.87269,200
Feb 02, 202451.4451.5251.4451.4951.08115,500
Feb 01, 202451.5851.7751.5851.7351.32233,400
Jan 31, 202451.4551.6251.4451.5251.11324,300
Jan 30, 202451.3551.4451.2651.3850.98170,000
Jan 29, 202451.2851.3851.2151.3450.94308,500
Jan 26, 202451.1751.1851.0751.1750.77115,100
Jan 25, 202451.2051.2051.1051.1750.77234,300
Jan 24, 202451.1951.2051.0051.0050.60265,500
Jan 23, 202451.1651.1651.0751.1350.73167,700
Jan 23, 20240.135 Dividend
Jan 22, 202451.3751.3751.3151.3650.82136,900
Jan 19, 202451.4651.4651.2751.3550.81215,100
Jan 18, 202451.5351.5351.3551.3750.83187,900
Jan 17, 202451.5851.5851.4451.4550.91107,800
Jan 16, 202451.6751.6751.5151.6051.05157,500
Jan 12, 202451.7351.7551.6451.7451.20177,800
Jan 11, 202451.5851.7151.5151.6851.14294,900
Jan 10, 202451.6751.6951.5151.5551.01221,300
Jan 09, 202451.6851.7251.6251.6451.10230,000
Jan 08, 202451.6151.7551.5551.6851.14211,800
Jan 05, 202451.6451.6451.5351.5551.01156,100
Jan 04, 202451.5951.6251.4851.6251.08213,200
Jan 03, 202451.5451.6951.5351.6951.15145,300
Jan 02, 202451.5951.6351.5251.5851.04306,300
Dec 29, 202351.5551.6851.5051.6751.12246,400
Dec 28, 202351.6251.6451.5351.6151.07357,100
Dec 27, 202351.6051.6951.5251.6951.15223,500
Dec 26, 202351.4651.5551.4451.4750.93159,700
Dec 22, 202351.5251.5851.5051.5050.96229,400
Dec 22, 20230.133 Dividend
Dec 21, 202351.6551.6751.5451.6650.99352,500
Dec 20, 202351.5251.6251.4751.6250.95188,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...