Skip to main content

Managed Municipal ETF FT (NQ: FMB )

52.04 +0.04 (+0.08%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 51.90 51.98 51.89 51.95 272,860 +0.08(+0.15%)
Jan 28, 2021 51.90 51.97 51.86 51.88 135,437 -0.03(-0.06%)
Jan 27, 2021 51.88 51.94 51.85 51.91 204,755 +0.04(+0.07%)
Jan 26, 2021 51.77 51.88 51.77 51.87 272,765 +0.10(+0.19%)
Jan 25, 2021 51.74 51.78 51.71 51.77 138,526 +0.07(+0.14%)
Jan 22, 2021 51.67 51.73 51.64 51.70 202,997 +0.03(+0.05%)
Jan 21, 2021 51.70 51.71 51.62 51.67 258,273 -0.00(-0.00%)
Jan 20, 2021 51.66 51.69 51.66 51.67 170,462 +0.01(+0.02%)
Jan 19, 2021 51.67 52.46 51.58 51.66 335,419 +0.06(+0.12%)
Jan 15, 2021 51.54 51.62 51.54 51.60 144,368 +0.04(+0.07%)
Jan 14, 2021 51.58 51.60 51.55 51.56 181,305 -0.02(-0.04%)
Jan 13, 2021 51.56 51.61 51.56 51.58 224,734 +0.01(+0.02%)
Jan 12, 2021 51.57 51.58 51.51 51.57 264,373 +0.04(+0.07%)
Jan 11, 2021 51.51 51.56 51.49 51.54 192,474 +0.01(+0.02%)
Jan 08, 2021 51.65 51.65 51.52 51.53 161,534 -0.09(-0.18%)
Jan 07, 2021 51.57 51.65 51.55 51.62 171,179 +0.05(+0.09%)
Jan 06, 2021 51.57 51.63 51.55 51.57 171,112 -0.05(-0.09%)
Jan 05, 2021 51.59 51.62 51.54 51.62 209,152 +0.05(+0.11%)
Jan 04, 2021 51.57 51.57 51.52 51.56 116,223 +0.01(+0.02%)
Dec 31, 2020 51.56 51.56 51.56 124,541 +0.03(+0.05%)
Dec 30, 2020 51.54 51.54 51.52 51.53 124,541 +0.01(+0.02%)
Dec 29, 2020 51.52 51.54 51.50 51.52 141,327 +0.01(+0.02%)
Dec 28, 2020 51.53 51.54 51.51 51.51 102,760 -0.01(-0.02%)
Dec 24, 2020 51.54 51.54 51.52 51.52 65,691 +0.02(+0.03%)
Dec 23, 2020 51.48 51.51 51.45 51.50 106,122 +0.05(+0.09%)
Dec 22, 2020 51.47 51.53 51.41 51.46 161,843 -0.04(-0.08%)
Dec 21, 2020 51.44 51.52 51.42 51.50 215,297 +0.06(+0.12%)
Dec 18, 2020 51.47 51.47 51.39 51.44 142,082 +0.04(+0.07%)
Dec 17, 2020 51.41 51.47 51.39 51.40 147,533 -0.03(-0.06%)
Dec 16, 2020 51.40 51.45 51.40 51.44 225,839 +0.02(+0.04%)
Dec 15, 2020 51.38 51.43 51.37 51.41 133,789 +0.01(+0.02%)
Dec 14, 2020 51.38 51.40 51.37 51.40 110,652 +0.01(+0.02%)
Dec 11, 2020 51.35 51.40 51.34 51.39 111,880 +0.05(+0.09%)
Dec 10, 2020 51.36 51.36 51.30 51.35 118,623 +0.03(+0.05%)
Dec 09, 2020 51.32 51.33 51.28 51.32 151,181 +0.04(+0.07%)
Dec 08, 2020 51.28 51.32 51.22 51.28 164,101 +0.05(+0.11%)
Dec 07, 2020 51.23 51.29 51.21 51.23 128,437 +0.02(+0.04%)
Dec 04, 2020 51.21 51.23 51.17 51.21 181,874 +0.04(+0.08%)
Dec 03, 2020 51.16 51.19 51.14 51.17 374,852 +0.09(+0.18%)
Dec 02, 2020 51.09 51.11 51.05 51.08 143,349 +0.02(+0.04%)
Dec 01, 2020 51.11 51.11 51.04 51.06 152,629 +0.00(+0.00%)
Nov 30, 2020 51.08 51.08 51.02 51.06 124,892 +0.02(+0.04%)
Nov 27, 2020 51.03 51.06 51.03 51.04 35,162 +0.02(+0.03%)
Nov 25, 2020 51.02 51.03 50.99 51.02 212,848 +0.02(+0.04%)
Nov 24, 2020 50.91 51.01 50.91 51.00 87,309 -0.01(-0.01%)
Nov 23, 2020 50.96 51.02 50.96 51.01 103,252 +0.02(+0.04%)
Nov 20, 2020 50.99 51.00 50.96 50.99 109,214 +0.06(+0.12%)
Nov 19, 2020 50.78 50.93 50.78 50.93 182,916 +0.15(+0.30%)
Nov 18, 2020 50.74 50.78 50.71 50.77 152,961 +0.05(+0.09%)
Nov 17, 2020 50.71 50.74 50.65 50.73 92,006 +0.09(+0.18%)
Nov 16, 2020 50.63 50.65 50.60 50.64 91,092 +0.02(+0.04%)
Nov 13, 2020 50.60 50.63 50.55 50.62 127,435 +0.06(+0.13%)
Nov 12, 2020 50.47 50.58 50.45 50.56 84,897 +0.06(+0.13%)
Nov 11, 2020 50.47 50.53 50.46 50.49 100,442 +0.02(+0.04%)
Nov 10, 2020 50.36 50.50 50.36 50.48 191,374 +0.05(+0.11%)
Nov 09, 2020 50.49 50.49 50.36 50.42 223,697 -0.07(-0.14%)
Nov 06, 2020 50.45 50.51 50.43 50.49 123,680 +0.06(+0.13%)
Nov 05, 2020 50.46 50.48 50.40 50.43 125,446 -0.04(-0.07%)
Nov 04, 2020 50.29 50.48 50.29 50.47 167,913 +0.29(+0.58%)
Nov 03, 2020 50.18 50.20 50.12 50.17 108,892 +0.02(+0.05%)
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.