UK markets close in 6 hours 52 minutes

First Trust Managed Municipal ETF (FMB)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
50.84+0.09 (+0.18%)
At close: 04:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202450.7850.9050.7750.8450.84122,700
30 Apr 202450.7850.7850.6650.7550.75135,000
29 Apr 202450.7250.8050.7250.8050.8096,200
26 Apr 202450.8550.8550.6950.7150.71116,000
25 Apr 202450.7050.7650.6750.6950.69162,700
24 Apr 202450.8350.8550.8050.8350.83129,600
23 Apr 202450.7850.9450.7850.8750.87226,300
23 Apr 20240.135 Dividend
22 Apr 202451.0351.0350.9750.9950.86155,500
19 Apr 202450.9851.0450.9650.9950.85149,200
18 Apr 202450.9150.9650.8750.9450.81116,200
17 Apr 202450.8250.9950.8250.9750.83129,000
16 Apr 202450.8850.9350.8350.8750.74175,900
15 Apr 202450.9250.9950.8750.9250.79177,000
12 Apr 202450.9751.0850.9751.0150.87131,200
11 Apr 202450.7450.9350.7450.9050.77251,000
10 Apr 202450.9950.9950.7650.7750.64160,300
09 Apr 202451.0551.1351.0551.1050.96225,700
08 Apr 202451.0551.0550.9450.9850.85179,600
05 Apr 202450.9651.0650.9650.9950.8594,200
04 Apr 202451.1151.1350.9651.1150.9770,900
03 Apr 202450.9951.0650.9351.0450.90119,000
02 Apr 202451.2951.2951.0851.1050.96179,900
01 Apr 202451.3951.3951.1851.2451.10139,000
28 Mar 202451.3351.4251.3351.3651.22127,200
27 Mar 202451.3151.4051.3051.4051.26146,100
26 Mar 202451.4551.4551.3651.4151.27110,600
25 Mar 202451.4751.4751.4051.4251.28128,300
22 Mar 202451.5351.5351.4651.4651.32170,400
21 Mar 202451.4751.4751.3751.3851.24115,300
21 Mar 20240.135 Dividend
20 Mar 202451.6051.6051.4751.5451.2783,800
19 Mar 202451.6351.6351.5251.5751.30101,400
18 Mar 202451.5451.5651.5051.5351.26269,700
15 Mar 202451.5051.5651.4851.5251.25200,200
14 Mar 202451.6451.6451.4651.5451.2792,700
13 Mar 202451.5851.6551.5851.5951.32106,000
12 Mar 202451.5351.5851.5351.5851.3195,000
11 Mar 202451.6951.6951.6051.6551.38118,100
08 Mar 202451.6651.6751.6151.6751.3987,200
07 Mar 202451.6351.6551.5851.6451.3785,600
06 Mar 202451.4651.5951.4651.5651.28150,800
05 Mar 202451.4451.6051.4451.5651.29159,200
04 Mar 202451.4951.4951.3451.4251.1599,200
01 Mar 202451.4651.5651.3951.5351.26109,100
29 Feb 202451.4751.5151.4551.4951.22138,100
28 Feb 202451.4551.4551.3851.4551.1891,900
27 Feb 202451.4251.4351.3451.3651.09122,800
26 Feb 202451.4651.4751.3251.3651.09117,800
23 Feb 202451.3351.4951.3351.4851.21181,500
22 Feb 202451.4251.4251.3051.3651.09257,800
21 Feb 202451.4051.4351.3151.3551.08245,800
21 Feb 20240.135 Dividend
20 Feb 202451.5151.5351.4151.4751.06172,400
16 Feb 202451.3651.4451.3251.4451.0497,500
15 Feb 202451.4451.5251.3651.4451.04131,000
14 Feb 202451.3251.4251.2651.3650.96112,300
13 Feb 202451.3251.3251.1851.1850.78183,200
12 Feb 202451.4251.5151.4251.4351.03164,000
09 Feb 202451.3251.4451.3251.3650.96155,500
08 Feb 202451.3251.4051.3151.4051.00219,000
07 Feb 202451.4051.4451.3551.3850.97186,400
06 Feb 202451.3651.4651.3251.4151.01105,600
05 Feb 202451.4951.4951.2551.2750.87269,200
02 Feb 202451.4451.5251.4451.4951.08115,500
01 Feb 202451.5851.7751.5851.7351.32233,400
31 Jan 202451.4551.6251.4451.5251.11324,300
30 Jan 202451.3551.4451.2651.3850.98170,000
29 Jan 202451.2851.3851.2151.3450.94308,500
26 Jan 202451.1751.1851.0751.1750.77115,100
25 Jan 202451.2051.2051.1051.1750.77234,300
24 Jan 202451.1951.2051.0051.0050.60265,500
23 Jan 202451.1651.1651.0751.1350.73167,700
23 Jan 20240.135 Dividend
22 Jan 202451.3751.3751.3151.3650.82136,900
19 Jan 202451.4651.4651.2751.3550.81215,100
18 Jan 202451.5351.5351.3551.3750.83187,900
17 Jan 202451.5851.5851.4451.4550.91107,800
16 Jan 202451.6751.6751.5151.6051.05157,500
12 Jan 202451.7351.7551.6451.7451.20177,800
11 Jan 202451.5851.7151.5151.6851.14294,900
10 Jan 202451.6751.6951.5151.5551.01221,300
09 Jan 202451.6851.7251.6251.6451.10230,000
08 Jan 202451.6151.7551.5551.6851.14211,800
05 Jan 202451.6451.6451.5351.5551.01156,100
04 Jan 202451.5951.6251.4851.6251.08213,200
03 Jan 202451.5451.6951.5351.6951.15145,300
02 Jan 202451.5951.6351.5251.5851.04306,300
29 Dec 202351.5551.6851.5051.6751.12246,400
28 Dec 202351.6251.6451.5351.6151.07357,100
27 Dec 202351.6051.6951.5251.6951.15223,500
26 Dec 202351.4651.5551.4451.4750.93159,700
22 Dec 202351.5251.5851.5051.5050.96229,400
22 Dec 20230.133 Dividend
21 Dec 202351.6551.6751.5451.6650.99352,500
20 Dec 202351.5251.6251.4751.6250.95188,600
19 Dec 202351.4151.5051.4051.4650.79165,900
18 Dec 202351.5051.5051.3751.4550.78275,700
15 Dec 202351.4051.5451.3551.3750.70346,900
14 Dec 202351.3651.5251.2951.5150.84219,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...