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 (%)
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%)
Dec 01, 2020 51.11 51.11 51.04 51.06 152,633 +0.00(+0.00%)
Nov 30, 2020 51.07 51.07 51.02 51.06 124,896 +0.02(+0.04%)
Nov 27, 2020 51.03 51.06 51.03 51.04 35,163 +0.02(+0.03%)
Nov 25, 2020 51.02 51.03 50.99 51.02 212,855 +0.02(+0.04%)
Nov 24, 2020 50.91 51.01 50.91 51.00 87,312 -0.01(-0.01%)
Nov 23, 2020 50.96 51.02 50.96 51.01 103,255 +0.02(+0.04%)
Nov 20, 2020 50.99 51.00 50.96 50.99 109,217 +0.06(+0.12%)
Nov 19, 2020 50.78 50.93 50.78 50.93 182,922 +0.15(+0.30%)
Nov 18, 2020 50.74 50.78 50.71 50.77 152,966 +0.05(+0.09%)
Nov 17, 2020 50.71 50.74 50.65 50.73 92,008 +0.09(+0.18%)
Nov 16, 2020 50.63 50.65 50.60 50.64 91,095 +0.02(+0.04%)
Nov 13, 2020 50.60 50.63 50.55 50.62 127,438 +0.06(+0.13%)
Nov 12, 2020 50.47 50.57 50.45 50.56 84,900 +0.06(+0.13%)
Nov 11, 2020 50.47 50.53 50.46 50.49 100,446 +0.02(+0.04%)
Nov 10, 2020 50.36 50.50 50.36 50.47 191,380 +0.05(+0.11%)
Nov 09, 2020 50.49 50.49 50.36 50.42 223,704 -0.07(-0.14%)
Nov 06, 2020 50.45 50.51 50.43 50.49 123,684 +0.06(+0.13%)
Nov 05, 2020 50.46 50.48 50.40 50.43 125,450 -0.04(-0.07%)
Nov 04, 2020 50.28 50.47 50.28 50.47 167,919 +0.29(+0.58%)
Nov 03, 2020 50.18 50.19 50.12 50.17 108,896 +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.