Skip to main content

Managed Municipal ETF FT (NQ: FMB )

51.36 -0.04 (-0.07%)
Streaming Delayed Price Updated: 1:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 53.53 53.53 53.50 53.52 130,456 +0.01(+0.02%)
Dec 30, 2021 53.53 53.54 53.50 53.51 234,199 +0.04(+0.07%)
Dec 29, 2021 53.50 53.51 53.47 53.48 188,079 -0.04(-0.07%)
Dec 28, 2021 53.46 53.52 53.46 53.51 139,511 +0.03(+0.05%)
Dec 27, 2021 53.49 53.70 53.45 53.49 205,876 -0.02(-0.04%)
Dec 23, 2021 53.50 53.52 53.46 53.50 179,818 +0.00(+0.00%)
Dec 22, 2021 53.47 53.51 53.47 53.50 192,720 +0.06(+0.11%)
Dec 21, 2021 53.48 53.48 53.39 53.45 125,837 -0.03(-0.05%)
Dec 20, 2021 53.48 53.49 53.44 53.48 180,129 -0.01(-0.03%)
Dec 17, 2021 53.50 53.51 53.46 53.49 106,920 +0.02(+0.04%)
Dec 16, 2021 53.47 53.49 53.43 53.47 182,330 +0.03(+0.05%)
Dec 15, 2021 53.47 53.48 53.40 53.44 245,881 +0.00(+0.00%)
Dec 14, 2021 53.46 53.49 53.44 53.44 153,483 -0.05(-0.09%)
Dec 13, 2021 53.45 53.51 53.45 53.49 227,215 +0.05(+0.09%)
Dec 10, 2021 53.41 53.45 53.39 53.44 136,377 +0.05(+0.09%)
Dec 09, 2021 53.37 53.44 53.36 53.39 162,676 -0.01(-0.02%)
Dec 08, 2021 53.39 53.48 53.38 53.40 162,482 -0.00(-0.01%)
Dec 07, 2021 53.47 53.47 53.39 53.41 198,824 +0.02(+0.04%)
Dec 06, 2021 53.43 53.45 53.37 53.38 156,463 -0.06(-0.11%)
Dec 03, 2021 53.46 53.46 53.39 53.44 118,060 +0.07(+0.12%)
Dec 02, 2021 53.38 53.42 53.36 53.37 236,590 -0.06(-0.11%)
Dec 01, 2021 53.41 53.43 53.36 53.43 139,850 +0.05(+0.09%)
Nov 30, 2021 53.36 53.42 53.36 53.38 229,565 +0.07(+0.12%)
Nov 29, 2021 53.18 53.33 53.18 53.32 146,667 -0.01(-0.02%)
Nov 26, 2021 53.38 53.38 53.30 53.33 135,442 +0.10(+0.19%)
Nov 24, 2021 53.30 53.30 53.21 53.22 140,789 -0.02(-0.04%)
Nov 23, 2021 53.29 53.30 53.20 53.24 208,113 -0.01(-0.02%)
Nov 22, 2021 53.22 53.30 53.22 53.25 169,798 +0.02(+0.04%)
Nov 19, 2021 53.30 53.30 53.23 53.23 102,534 -0.02(-0.04%)
Nov 18, 2021 53.20 53.25 53.22 53.25 493,980 +0.05(+0.09%)
Nov 17, 2021 53.19 53.24 53.19 53.20 154,778 +0.00(+0.00%)
Nov 16, 2021 53.19 53.25 53.19 53.20 166,872 -0.04(-0.07%)
Nov 15, 2021 53.25 53.28 53.23 53.24 157,931 -0.02(-0.04%)
Nov 12, 2021 53.21 53.29 53.21 53.26 287,249 +0.01(+0.02%)
Nov 11, 2021 53.27 53.32 53.24 53.25 96,198 +0.02(+0.04%)
Nov 10, 2021 53.31 53.22 53.23 306,666 -0.05(-0.09%)
Nov 09, 2021 53.25 53.30 53.24 53.28 161,091 +0.14(+0.26%)
Nov 08, 2021 53.17 53.17 53.14 53.14 129,018 -0.07(-0.12%)
Nov 05, 2021 53.14 53.20 53.14 53.20 245,376 +0.13(+0.25%)
Nov 04, 2021 52.99 53.08 52.99 53.07 320,240 +0.10(+0.19%)
Nov 03, 2021 52.92 52.99 52.92 52.97 261,364 +0.02(+0.04%)
Nov 02, 2021 52.91 52.97 52.91 52.95 256,350 +0.07(+0.12%)
Nov 01, 2021 53.00 52.95 52.88 52.89 367,518 -0.07(-0.12%)
Oct 29, 2021 52.94 52.95 52.90 52.95 153,000 +0.06(+0.11%)
Oct 28, 2021 52.96 52.96 52.89 52.90 212,701 +0.01(+0.02%)
Oct 27, 2021 52.89 52.91 52.85 52.89 218,832 +0.06(+0.11%)
Oct 26, 2021 52.85 52.83 212,760 -0.06(-0.11%)
Oct 25, 2021 52.89 52.90 52.87 52.89 191,098 -0.02(-0.04%)
Oct 22, 2021 52.90 52.92 52.88 52.91 168,778 +0.01(+0.02%)
Oct 21, 2021 52.95 52.97 52.88 52.90 320,416 -0.09(-0.18%)
Oct 20, 2021 53.00 53.03 52.99 52.99 96,269 -0.02(-0.04%)
Oct 19, 2021 53.03 53.04 52.99 53.01 173,382 -0.04(-0.07%)
Oct 18, 2021 52.94 53.05 52.94 53.05 132,559 +0.03(+0.05%)
Oct 15, 2021 53.05 53.05 53.01 53.02 109,237 +0.01(+0.02%)
Oct 14, 2021 53.01 53.03 52.97 53.01 235,524 -0.01(-0.02%)
Oct 13, 2021 52.99 53.03 52.97 53.02 142,562 -0.02(-0.04%)
Oct 12, 2021 53.03 53.05 53.01 53.04 175,633 +0.04(+0.07%)
Oct 11, 2021 53.03 53.03 52.96 53.00 141,169 -0.02(-0.04%)
Oct 08, 2021 53.01 53.02 52.96 53.02 125,262 +0.01(+0.02%)
Oct 07, 2021 53.04 53.06 53.00 53.01 213,993 -0.04(-0.07%)
Oct 06, 2021 53.06 53.06 53.03 53.05 136,055 -0.01(-0.02%)
Oct 05, 2021 53.11 53.11 53.05 53.05 123,405 -0.03(-0.05%)
Oct 04, 2021 53.13 53.13 53.05 53.08 274,568 -0.01(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.