Skip to main content

Managed Municipal ETF FT (NQ: FMB )

51.40 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 42.23 42.19 42.19 42.19 4,068 +0.12(+0.29%)
Dec 30, 2015 42.21 42.21 42.04 42.07 4,727 -0.07(-0.17%)
Dec 29, 2015 42.14 42.16 42.10 42.14 6,901 +0.14(+0.34%)
Dec 28, 2015 42.13 42.13 41.99 41.99 6,702 -0.07(-0.17%)
Dec 23, 2015 42.05 42.07 42.07 42.07 23,052 +0.00(+0.00%)
Dec 22, 2015 42.06 42.07 41.92 42.07 7,296 -0.02(-0.04%)
Dec 21, 2015 42.06 42.11 42.06 42.08 28,147 +0.01(+0.02%)
Dec 18, 2015 42.04 42.08 41.91 42.08 10,594 +0.12(+0.29%)
Dec 17, 2015 41.91 42.06 41.91 41.95 7,617 -0.01(-0.02%)
Dec 16, 2015 41.94 41.96 41.94 41.96 1,886 -0.03(-0.08%)
Dec 15, 2015 42.08 42.08 41.91 42.00 11,773 -0.06(-0.14%)
Dec 14, 2015 42.06 42.06 42.05 42.05 749 -0.08(-0.19%)
Dec 11, 2015 42.10 42.13 42.04 42.13 6,373 +0.15(+0.36%)
Dec 10, 2015 42.02 42.02 41.90 41.98 2,414 -0.04(-0.10%)
Dec 09, 2015 42.05 42.05 41.93 42.03 7,609 +0.08(+0.19%)
Dec 08, 2015 42.03 42.03 41.95 41.95 7,444 +0.05(+0.12%)
Dec 07, 2015 41.95 41.97 41.90 41.90 18,268 -0.03(-0.08%)
Dec 04, 2015 41.94 41.94 41.93 41.93 2,016 +0.05(+0.13%)
Dec 03, 2015 41.91 41.95 41.87 41.88 2,550 -0.13(-0.32%)
Dec 02, 2015 42.01 42.01 41.92 42.01 3,364 -0.01(-0.02%)
Dec 01, 2015 41.95 42.02 41.95 42.02 3,044 +0.11(+0.27%)
Nov 30, 2015 41.79 41.91 41.79 41.91 3,198 +0.01(+0.02%)
Nov 27, 2015 41.92 41.92 41.81 41.90 4,376 -0.01(-0.02%)
Nov 25, 2015 41.91 41.91 41.91 41.91 248 +0.04(+0.11%)
Nov 24, 2015 41.91 41.91 41.86 41.86 2,233 +0.01(+0.03%)
Nov 23, 2015 41.82 41.85 41.81 41.85 4,947 +0.04(+0.10%)
Nov 20, 2015 41.85 41.85 41.79 41.81 4,870 +0.01(+0.03%)
Nov 19, 2015 41.77 41.81 41.66 41.80 8,732 +0.08(+0.19%)
Nov 18, 2015 41.68 41.72 41.63 41.72 1,126 +0.06(+0.15%)
Nov 17, 2015 41.63 41.65 41.57 41.65 727 +0.03(+0.08%)
Nov 16, 2015 41.76 41.76 41.60 41.62 15,349 +0.05(+0.11%)
Nov 13, 2015 41.64 41.64 41.49 41.57 7,381 -0.08(-0.20%)
Nov 12, 2015 41.66 41.66 41.40 41.66 4,062 +0.09(+0.23%)
Nov 11, 2015 41.59 41.63 41.50 41.56 6,256 -0.03(-0.07%)
Nov 10, 2015 41.48 41.62 41.47 41.59 8,182 -0.00(-0.00%)
Nov 09, 2015 41.69 41.69 41.54 41.60 14,721 +0.01(+0.02%)
Nov 06, 2015 41.69 41.69 41.58 41.59 7,271 -0.19(-0.46%)
Nov 05, 2015 41.58 41.78 41.58 41.78 540 +0.20(+0.48%)
Nov 04, 2015 41.77 41.77 41.58 41.58 1,262 -0.09(-0.21%)
Nov 03, 2015 41.67 41.67 41.67 41.67 331 -0.04(-0.09%)
Nov 02, 2015 41.73 41.73 41.70 41.71 1,734 +0.07(+0.17%)
Oct 30, 2015 41.73 41.77 41.60 41.64 29,666 -0.03(-0.08%)
Oct 29, 2015 41.63 41.67 41.63 41.67 3,280 +0.03(+0.08%)
Oct 28, 2015 41.79 41.79 41.63 41.64 7,812 -0.02(-0.04%)
Oct 27, 2015 41.68 41.68 41.55 41.65 1,457 +0.01(+0.02%)
Oct 26, 2015 41.65 41.65 41.52 41.64 1,979 +0.05(+0.12%)
Oct 23, 2015 41.54 41.60 41.46 41.60 672 +0.07(+0.16%)
Oct 22, 2015 41.56 41.61 41.53 41.53 13,302 -0.10(-0.24%)
Oct 21, 2015 41.63 41.63 41.53 41.63 460 +0.05(+0.13%)
Oct 20, 2015 41.57 41.58 41.36 41.58 10,203 +0.18(+0.43%)
Oct 19, 2015 41.62 41.62 41.39 41.40 2,503 +0.02(+0.06%)
Oct 16, 2015 41.59 41.59 41.38 41.38 6,690 -0.19(-0.46%)
Oct 15, 2015 41.56 41.57 41.56 41.57 9,348 -0.03(-0.08%)
Oct 13, 2015 41.61 41.60 41.60 41.60 3 +0.00(+0.00%)
Oct 12, 2015 41.46 41.60 41.46 41.60 1,945 +0.10(+0.25%)
Oct 09, 2015 41.54 41.54 41.50 41.50 847 -0.04(-0.10%)
Oct 08, 2015 41.54 41.54 41.54 41.54 271 +0.02(+0.04%)
Oct 07, 2015 41.54 41.71 41.48 41.52 14,153 +0.25(+0.60%)
Oct 06, 2015 41.43 41.43 41.27 41.27 1,019 -0.10(-0.25%)
Oct 05, 2015 41.40 41.40 41.32 41.38 4,930 +0.11(+0.27%)
Oct 02, 2015 41.37 41.41 41.23 41.26 7,633 +0.04(+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.