Skip to main content

Managed Municipal ETF FT (NQ: FMB )

51.36 -0.04 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.10 53.12 53.06 53.08 246,183 +0.00(+0.00%)
Sep 29, 2021 53.13 53.17 53.06 53.08 159,880 -0.06(-0.11%)
Sep 28, 2021 53.21 53.22 53.12 53.14 310,666 -0.19(-0.35%)
Sep 27, 2021 53.32 53.34 53.30 53.32 180,925 -0.01(-0.02%)
Sep 24, 2021 53.36 53.40 53.31 53.33 308,140 -0.04(-0.07%)
Sep 23, 2021 53.55 53.55 53.36 53.37 132,027 -0.08(-0.16%)
Sep 22, 2021 53.45 53.48 53.41 53.46 196,715 -0.04(-0.07%)
Sep 21, 2021 53.48 53.57 53.47 53.49 143,953 -0.02(-0.03%)
Sep 20, 2021 53.53 53.53 53.48 53.51 167,938 +0.06(+0.10%)
Sep 17, 2021 53.58 53.58 53.43 53.46 73,482 +0.02(+0.03%)
Sep 16, 2021 53.50 53.50 53.41 53.44 149,448 -0.02(-0.03%)
Sep 15, 2021 53.47 53.49 53.46 53.46 114,916 -0.03(-0.05%)
Sep 14, 2021 53.46 53.50 53.46 53.48 124,813 +0.01(+0.02%)
Sep 13, 2021 53.47 53.50 53.46 53.47 116,508 +0.02(+0.03%)
Sep 10, 2021 53.46 53.50 53.44 53.46 116,214 -0.00(-0.01%)
Sep 09, 2021 53.42 53.50 53.42 53.46 144,143 -0.04(-0.08%)
Sep 08, 2021 53.47 53.50 53.37 53.50 267,124 +0.12(+0.23%)
Sep 07, 2021 53.39 53.46 53.37 53.38 257,677 -0.08(-0.16%)
Sep 03, 2021 53.46 53.47 53.44 53.46 160,426 -0.04(-0.07%)
Sep 02, 2021 53.59 53.59 53.47 53.50 104,567 -0.01(-0.02%)
Sep 01, 2021 53.49 53.55 53.47 53.51 158,479 +0.00(+0.00%)
Aug 31, 2021 53.49 53.55 53.49 53.51 173,614 +0.01(+0.02%)
Aug 30, 2021 53.57 53.57 53.49 53.50 123,721 -0.03(-0.05%)
Aug 27, 2021 53.51 53.55 53.47 53.53 100,694 +0.04(+0.07%)
Aug 26, 2021 53.50 53.52 53.46 53.49 156,955 -0.01(-0.02%)
Aug 25, 2021 53.53 53.57 53.46 53.50 192,396 -0.04(-0.07%)
Aug 24, 2021 53.62 53.62 53.51 53.54 114,599 -0.03(-0.05%)
Aug 23, 2021 53.55 53.57 53.52 53.57 86,282 +0.06(+0.10%)
Aug 20, 2021 53.53 53.55 53.50 53.51 121,335 -0.04(-0.07%)
Aug 19, 2021 53.67 53.67 53.55 53.55 92,585 +0.01(+0.02%)
Aug 18, 2021 53.55 53.58 53.54 53.54 104,350 -0.02(-0.03%)
Aug 17, 2021 53.56 53.57 53.54 53.56 144,128 +0.02(+0.03%)
Aug 16, 2021 53.65 53.65 53.53 53.54 130,295 -0.03(-0.05%)
Aug 13, 2021 53.56 53.58 53.53 53.57 104,291 +0.05(+0.09%)
Aug 12, 2021 53.59 53.59 53.52 53.52 119,493 -0.07(-0.14%)
Aug 11, 2021 53.61 53.66 53.60 53.60 177,964 -0.05(-0.09%)
Aug 10, 2021 53.65 53.72 53.62 53.64 121,752 -0.02(-0.03%)
Aug 09, 2021 53.59 53.69 53.59 53.66 135,899 +0.02(+0.03%)
Aug 06, 2021 53.69 53.70 53.61 53.64 210,338 -0.10(-0.19%)
Aug 05, 2021 53.71 53.75 53.70 53.74 213,288 +0.03(+0.05%)
Aug 04, 2021 53.87 53.87 53.66 53.72 228,114 -0.03(-0.05%)
Aug 03, 2021 53.74 53.74 53.68 53.74 130,249 +0.01(+0.02%)
Aug 02, 2021 53.81 53.81 53.71 53.73 76,519 +0.01(+0.02%)
Jul 30, 2021 53.79 53.79 53.69 53.73 117,985 +0.02(+0.03%)
Jul 29, 2021 53.81 53.81 53.69 53.71 178,291 -0.03(-0.05%)
Jul 28, 2021 53.83 53.83 53.68 53.73 545,061 -0.01(-0.02%)
Jul 27, 2021 53.70 53.75 53.70 53.74 214,012 +0.01(+0.02%)
Jul 26, 2021 53.74 53.76 53.70 53.73 191,874 +0.05(+0.09%)
Jul 23, 2021 53.73 53.75 53.67 53.69 225,359 -0.05(-0.09%)
Jul 22, 2021 53.69 53.76 53.69 53.73 254,123 +0.03(+0.05%)
Jul 21, 2021 53.74 53.76 53.69 53.71 199,767 -0.04(-0.07%)
Jul 20, 2021 53.80 53.82 53.71 53.74 254,896 -0.05(-0.10%)
Jul 19, 2021 53.74 53.81 53.74 53.80 176,944 +0.11(+0.20%)
Jul 16, 2021 53.67 53.71 53.65 53.69 110,006 -0.01(-0.02%)
Jul 15, 2021 53.71 53.71 53.65 53.70 136,788 +0.01(+0.02%)
Jul 14, 2021 53.66 53.70 53.63 53.69 158,303 +0.06(+0.10%)
Jul 13, 2021 53.67 53.70 53.61 53.63 197,330 +0.00(+0.00%)
Jul 12, 2021 53.67 53.68 53.63 53.63 116,020 +0.01(+0.01%)
Jul 09, 2021 53.61 53.65 53.61 53.63 190,002 +0.00(+0.01%)
Jul 08, 2021 53.61 53.64 53.54 53.62 128,176 +0.13(+0.24%)
Jul 07, 2021 53.45 53.53 53.45 53.49 170,369 +0.07(+0.12%)
Jul 06, 2021 53.30 53.45 53.30 53.43 198,734 +0.08(+0.16%)
Jul 02, 2021 53.30 53.37 53.30 53.34 208,708 +0.05(+0.09%)
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.