Skip to main content

Managed Municipal ETF FT (NQ: FMB )

52.00 -0.03 (-0.06%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 51.13 51.19 51.05 51.19 214,276 +0.04(+0.07%)
Feb 25, 2021 51.25 51.25 51.11 51.15 167,248 -0.14(-0.27%)
Feb 24, 2021 51.40 51.40 51.25 51.29 224,129 -0.25(-0.48%)
Feb 23, 2021 51.53 51.56 51.39 51.53 183,214 -0.06(-0.11%)
Feb 22, 2021 51.78 51.83 51.54 51.59 234,373 -0.17(-0.33%)
Feb 19, 2021 51.89 51.93 51.73 51.76 190,480 -0.15(-0.30%)
Feb 18, 2021 52.13 52.13 51.91 51.92 268,772 -0.18(-0.35%)
Feb 17, 2021 52.18 52.22 52.10 52.10 350,054 -0.11(-0.21%)
Feb 16, 2021 52.23 52.27 52.14 52.21 273,696 +0.01(+0.02%)
Feb 12, 2021 52.23 52.25 52.18 52.20 233,322 +0.00(+0.00%)
Feb 11, 2021 52.16 52.26 52.16 52.20 133,726 -0.04(-0.07%)
Feb 10, 2021 52.18 52.25 52.15 52.23 272,204 +0.05(+0.09%)
Feb 09, 2021 52.12 52.19 52.08 52.19 232,366 +0.07(+0.14%)
Feb 08, 2021 52.09 52.13 52.05 52.12 185,761 +0.04(+0.07%)
Feb 05, 2021 52.08 52.11 52.04 52.08 196,632 +0.01(+0.02%)
Feb 04, 2021 52.04 52.08 52.04 52.07 132,130 +0.05(+0.09%)
Feb 03, 2021 51.98 52.04 51.98 52.03 177,160 +0.03(+0.05%)
Feb 02, 2021 52.00 52.02 51.96 52.00 341,277 -0.02(-0.03%)
Feb 01, 2021 51.98 52.03 51.94 52.02 246,110 +0.06(+0.12%)
Jan 29, 2021 51.90 51.98 51.89 51.95 272,868 +0.08(+0.15%)
Jan 28, 2021 51.90 51.97 51.86 51.88 135,441 -0.03(-0.06%)
Jan 27, 2021 51.88 51.94 51.85 51.91 204,761 +0.04(+0.07%)
Jan 26, 2021 51.77 51.88 51.77 51.87 272,774 +0.10(+0.19%)
Jan 25, 2021 51.74 51.78 51.71 51.77 138,530 +0.07(+0.14%)
Jan 22, 2021 51.67 51.72 51.64 51.70 203,003 +0.03(+0.05%)
Jan 21, 2021 51.70 51.71 51.62 51.67 258,281 -0.00(-0.00%)
Jan 20, 2021 51.66 51.69 51.65 51.67 170,467 +0.01(+0.02%)
Jan 19, 2021 51.67 52.45 51.58 51.66 335,430 +0.06(+0.12%)
Jan 15, 2021 51.54 51.62 51.54 51.60 144,372 +0.04(+0.07%)
Jan 14, 2021 51.58 51.60 51.54 51.56 181,311 -0.02(-0.04%)
Jan 13, 2021 51.56 51.61 51.55 51.58 224,741 +0.01(+0.02%)
Jan 12, 2021 51.57 51.58 51.51 51.57 264,381 +0.04(+0.07%)
Jan 11, 2021 51.51 51.56 51.49 51.54 192,480 +0.01(+0.02%)
Jan 08, 2021 51.64 51.64 51.52 51.52 161,539 -0.09(-0.18%)
Jan 07, 2021 51.57 51.64 51.54 51.62 171,185 +0.05(+0.09%)
Jan 06, 2021 51.57 51.63 51.54 51.57 171,118 -0.05(-0.09%)
Jan 05, 2021 51.59 51.62 51.54 51.62 209,158 +0.05(+0.11%)
Jan 04, 2021 51.57 51.57 51.52 51.56 116,226 +0.01(+0.02%)
Dec 31, 2020 51.55 51.55 51.55 124,545 +0.03(+0.05%)
Dec 30, 2020 51.54 51.54 51.52 51.53 124,545 +0.01(+0.02%)
Dec 29, 2020 51.52 51.54 51.50 51.52 141,332 +0.01(+0.02%)
Dec 28, 2020 51.53 51.54 51.51 51.51 102,763 -0.01(-0.02%)
Dec 24, 2020 51.54 51.54 51.52 51.52 65,693 +0.02(+0.03%)
Dec 23, 2020 51.48 51.51 51.45 51.50 106,125 +0.05(+0.09%)
Dec 22, 2020 51.46 51.53 51.41 51.46 161,848 -0.04(-0.08%)
Dec 21, 2020 51.44 51.52 51.42 51.50 215,304 +0.06(+0.12%)
Dec 18, 2020 51.46 51.46 51.39 51.44 142,087 +0.04(+0.07%)
Dec 17, 2020 51.41 51.46 51.39 51.40 147,538 -0.03(-0.06%)
Dec 16, 2020 51.40 51.45 51.40 51.43 225,846 +0.02(+0.04%)
Dec 15, 2020 51.37 51.43 51.37 51.41 133,793 +0.01(+0.02%)
Dec 14, 2020 51.37 51.40 51.37 51.40 110,655 +0.01(+0.02%)
Dec 11, 2020 51.35 51.40 51.34 51.39 111,883 +0.05(+0.09%)
Dec 10, 2020 51.36 51.36 51.29 51.35 118,626 +0.03(+0.05%)
Dec 09, 2020 51.32 51.33 51.27 51.32 151,186 +0.04(+0.07%)
Dec 08, 2020 51.28 51.32 51.22 51.28 164,106 +0.05(+0.11%)
Dec 07, 2020 51.23 51.29 51.21 51.23 128,441 +0.02(+0.04%)
Dec 04, 2020 51.21 51.23 51.17 51.21 181,880 +0.04(+0.08%)
Dec 03, 2020 51.16 51.18 51.14 51.17 374,864 +0.09(+0.18%)
Dec 02, 2020 51.09 51.10 51.05 51.07 143,353 +0.02(+0.04%)
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.