Managed Municipal ETF FT (NQ: FMB )

56.49 USD -0.19 (-0.34%)
Official Closing Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 56.69 56.72 56.68 56.68 90,001 -0.02(-0.04%)
Oct 19, 2021 56.72 56.73 56.68 56.70 162,093 -0.04(-0.07%)
Oct 18, 2021 56.63 56.75 56.63 56.74 123,928 +0.03(+0.05%)
Oct 15, 2021 56.75 56.75 56.70 56.71 102,125 +0.01(+0.02%)
Oct 14, 2021 56.70 56.73 56.66 56.70 220,189 -0.01(-0.02%)
Oct 13, 2021 56.68 56.72 56.66 56.71 133,280 -0.02(-0.04%)
Oct 12, 2021 56.72 56.74 56.70 56.73 164,198 +0.04(+0.07%)
Oct 11, 2021 56.72 56.72 56.65 56.69 131,978 -0.02(-0.04%)
Oct 08, 2021 56.70 56.71 56.65 56.71 117,106 +0.01(+0.02%)
Oct 07, 2021 56.73 56.76 56.69 56.70 200,060 -0.04(-0.07%)
Oct 06, 2021 56.76 56.76 56.72 56.74 127,197 -0.01(-0.02%)
Oct 05, 2021 56.81 56.81 56.75 56.75 115,370 -0.03(-0.05%)
Oct 04, 2021 56.83 56.83 56.75 56.78 256,691 -0.01(-0.02%)
Oct 01, 2021 56.70 56.79 56.70 56.79 109,495 +0.01(+0.02%)
Sep 30, 2021 56.80 56.82 56.76 56.78 230,147 +0.00(+0.00%)
Sep 29, 2021 56.83 56.87 56.76 56.78 149,466 -0.06(-0.11%)
Sep 28, 2021 56.92 56.93 56.82 56.84 290,429 -0.20(-0.35%)
Sep 27, 2021 57.04 57.06 57.01 57.04 169,140 -0.01(-0.02%)
Sep 24, 2021 57.08 57.12 57.02 57.05 288,068 -0.04(-0.07%)
Sep 23, 2021 57.28 57.28 57.08 57.09 123,427 -0.18(-0.31%)
Sep 22, 2021 57.26 57.30 57.22 57.27 183,612 -0.04(-0.07%)
Sep 21, 2021 57.30 57.39 57.29 57.31 134,365 -0.02(-0.03%)
Sep 20, 2021 57.35 57.35 57.30 57.33 156,752 +0.06(+0.10%)
Sep 17, 2021 57.40 57.40 57.24 57.27 68,588 +0.02(+0.03%)
Sep 16, 2021 57.32 57.32 57.22 57.25 139,494 -0.02(-0.03%)
Sep 15, 2021 57.29 57.31 57.27 57.27 107,262 -0.03(-0.05%)
Sep 14, 2021 57.28 57.32 57.28 57.30 116,500 +0.01(+0.02%)
Sep 13, 2021 57.29 57.32 57.28 57.29 108,748 +0.02(+0.03%)
Sep 10, 2021 57.28 57.32 57.25 57.27 108,473 -0.01(-0.01%)
Sep 09, 2021 57.23 57.32 57.23 57.28 134,542 -0.04(-0.08%)
Sep 08, 2021 57.29 57.32 57.18 57.32 249,331 +0.13(+0.23%)
Sep 07, 2021 57.20 57.28 57.18 57.19 240,514 -0.09(-0.16%)
Sep 03, 2021 57.28 57.29 57.25 57.28 149,740 -0.04(-0.07%)
Sep 02, 2021 57.41 57.41 57.29 57.32 97,602 -0.01(-0.02%)
Sep 01, 2021 57.31 57.37 57.29 57.33 147,923 +0.00(+0.00%)
Aug 31, 2021 57.31 57.37 57.31 57.33 162,050 +0.01(+0.02%)
Aug 30, 2021 57.39 57.39 57.31 57.32 115,480 -0.03(-0.05%)
Aug 27, 2021 57.33 57.37 57.29 57.35 93,987 +0.04(+0.07%)
Aug 26, 2021 57.32 57.34 57.27 57.31 146,501 -0.01(-0.02%)
Aug 25, 2021 57.35 57.39 57.28 57.32 179,581 -0.04(-0.07%)
Aug 24, 2021 57.45 57.45 57.33 57.36 106,966 -0.12(-0.21%)
Aug 23, 2021 57.46 57.48 57.43 57.48 80,409 +0.06(+0.10%)
Aug 20, 2021 57.44 57.46 57.41 57.42 113,076 -0.04(-0.07%)
Aug 19, 2021 57.59 57.59 57.46 57.46 86,283 +0.01(+0.02%)
Aug 18, 2021 57.46 57.49 57.45 57.45 97,247 -0.02(-0.03%)
Aug 17, 2021 57.47 57.48 57.45 57.47 134,317 +0.02(+0.03%)
Aug 16, 2021 57.57 57.57 57.44 57.45 121,426 -0.03(-0.05%)
Aug 13, 2021 57.47 57.49 57.44 57.48 97,192 +0.05(+0.09%)
Aug 12, 2021 57.50 57.51 57.43 57.43 111,359 -0.08(-0.14%)
Aug 11, 2021 57.53 57.58 57.51 57.51 165,850 -0.05(-0.09%)
Aug 10, 2021 57.57 57.64 57.54 57.56 113,465 -0.02(-0.03%)
Aug 09, 2021 57.50 57.61 57.50 57.58 126,649 +0.02(+0.03%)
Aug 06, 2021 57.61 57.62 57.53 57.56 196,020 -0.11(-0.19%)
Aug 05, 2021 57.63 57.67 57.62 57.67 198,770 +0.03(+0.05%)
Aug 04, 2021 57.80 57.80 57.58 57.64 212,586 -0.03(-0.05%)
Aug 03, 2021 57.67 57.67 57.60 57.67 121,383 +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.