Skip to main content

Managed Municipal ETF FT (NQ: FMB )

51.35 -0.05 (-0.10%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 51.31 51.40 51.30 51.40 146,102 -0.01(-0.02%)
Mar 26, 2024 51.45 51.45 51.36 51.41 110,635 -0.01(-0.02%)
Mar 25, 2024 51.47 51.47 51.40 51.42 128,330 -0.04(-0.08%)
Mar 22, 2024 51.53 51.53 51.46 51.46 170,405 +0.08(+0.16%)
Mar 21, 2024 51.47 51.47 51.37 51.38 116,816 -0.02(-0.05%)
Mar 20, 2024 51.46 51.46 51.34 51.41 83,987 -0.03(-0.06%)
Mar 19, 2024 51.49 51.49 51.39 51.43 101,672 +0.04(+0.08%)
Mar 18, 2024 51.41 51.42 51.37 51.40 270,389 +0.01(+0.02%)
Mar 15, 2024 51.37 51.42 51.35 51.39 200,766 -0.02(-0.04%)
Mar 14, 2024 51.50 51.50 51.32 51.41 92,956 -0.05(-0.10%)
Mar 13, 2024 51.44 51.51 51.44 51.45 106,296 +0.01(+0.02%)
Mar 12, 2024 51.40 51.45 51.40 51.44 95,255 -0.07(-0.14%)
Mar 11, 2024 51.55 51.55 51.47 51.51 118,456 -0.02(-0.03%)
Mar 08, 2024 51.52 51.53 51.48 51.53 87,450 +0.02(+0.05%)
Mar 07, 2024 51.49 51.51 51.45 51.50 85,870 +0.08(+0.16%)
Mar 06, 2024 51.33 51.45 51.33 51.42 151,233 -0.00(-0.01%)
Mar 05, 2024 51.31 51.47 51.31 51.42 159,603 +0.14(+0.27%)
Mar 04, 2024 51.36 51.36 51.21 51.29 99,487 -0.11(-0.21%)
Mar 01, 2024 51.33 51.42 51.26 51.40 109,423 +0.04(+0.08%)
Feb 29, 2024 51.34 51.38 51.32 51.36 138,465 +0.04(+0.08%)
Feb 28, 2024 51.32 51.32 51.25 51.32 92,107 +0.09(+0.18%)
Feb 27, 2024 51.29 51.30 51.20 51.23 123,147 +0.00(+0.00%)
Feb 26, 2024 51.33 51.34 51.19 51.23 118,090 -0.12(-0.23%)
Feb 23, 2024 51.20 51.36 51.20 51.35 181,978 +0.12(+0.23%)
Feb 22, 2024 51.29 51.29 51.17 51.23 258,429 +0.01(+0.02%)
Feb 21, 2024 51.27 51.29 51.18 51.22 246,427 +0.02(+0.03%)
Feb 20, 2024 51.24 51.26 51.14 51.20 173,348 +0.03(+0.06%)
Feb 16, 2024 51.09 51.17 51.05 51.17 98,053 +0.00(+0.00%)
Feb 15, 2024 51.17 51.25 51.09 51.17 131,706 +0.08(+0.16%)
Feb 14, 2024 51.05 51.15 50.99 51.09 112,868 +0.18(+0.35%)
Feb 13, 2024 51.05 51.05 50.91 50.91 184,169 -0.25(-0.49%)
Feb 12, 2024 51.15 51.24 51.15 51.16 164,848 +0.07(+0.14%)
Feb 09, 2024 51.05 51.17 51.05 51.09 156,326 -0.04(-0.08%)
Feb 08, 2024 51.05 51.13 51.04 51.13 220,121 +0.02(+0.04%)
Feb 07, 2024 51.13 51.17 51.08 51.11 187,395 -0.03(-0.06%)
Feb 06, 2024 51.09 51.19 51.05 51.14 106,155 +0.14(+0.27%)
Feb 05, 2024 51.22 51.22 50.98 51.00 270,602 -0.22(-0.43%)
Feb 02, 2024 51.17 51.25 51.17 51.22 116,152 -0.24(-0.46%)
Feb 01, 2024 51.31 51.50 51.31 51.46 234,661 +0.21(+0.41%)
Jan 31, 2024 51.18 51.35 51.18 51.25 326,056 +0.14(+0.27%)
Jan 30, 2024 51.08 51.17 50.99 51.11 170,861 +0.04(+0.08%)
Jan 29, 2024 51.01 51.11 50.94 51.07 311,757 +0.17(+0.33%)
Jan 26, 2024 50.90 50.91 50.80 50.90 115,675 +0.00(+0.00%)
Jan 25, 2024 50.93 50.93 50.83 50.90 235,518 +0.17(+0.33%)
Jan 24, 2024 50.92 50.93 50.73 50.73 266,912 -0.13(-0.25%)
Jan 23, 2024 50.89 50.89 50.80 50.86 168,578 -0.09(-0.19%)
Jan 22, 2024 50.97 50.97 50.91 50.96 137,965 +0.01(+0.02%)
Jan 19, 2024 51.06 51.06 50.87 50.95 216,837 -0.02(-0.04%)
Jan 18, 2024 51.13 51.13 50.95 50.97 189,343 -0.08(-0.16%)
Jan 17, 2024 51.18 51.18 51.04 51.05 108,643 -0.14(-0.28%)
Jan 16, 2024 51.26 51.26 51.11 51.19 158,701 -0.14(-0.28%)
Jan 12, 2024 51.32 51.34 51.23 51.33 179,173 +0.06(+0.12%)
Jan 11, 2024 51.18 51.30 51.11 51.27 305,224 +0.13(+0.25%)
Jan 10, 2024 51.26 51.28 51.11 51.15 223,032 -0.09(-0.17%)
Jan 09, 2024 51.27 51.31 51.21 51.23 231,859 -0.04(-0.08%)
Jan 08, 2024 51.20 51.34 51.15 51.28 213,488 +0.13(+0.25%)
Jan 05, 2024 51.23 51.23 51.12 51.15 157,382 -0.07(-0.14%)
Jan 04, 2024 51.19 51.21 51.07 51.21 214,867 -0.07(-0.13%)
Jan 03, 2024 51.14 51.28 51.13 51.28 146,451 +0.11(+0.21%)
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.