Managed Municipal ETF FT (NQ: FMB )

56.91 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 56.92 56.96 56.90 56.91 221,888 -0.06(-0.11%)
Dec 01, 2021 56.95 56.97 56.90 56.97 131,160 +0.05(+0.09%)
Nov 30, 2021 56.90 56.96 56.90 56.92 215,300 +0.07(+0.12%)
Nov 29, 2021 56.70 56.86 56.70 56.85 137,553 -0.01(-0.02%)
Nov 26, 2021 56.92 56.92 56.83 56.86 127,026 +0.11(+0.19%)
Nov 24, 2021 56.83 56.83 56.74 56.75 132,041 -0.02(-0.04%)
Nov 23, 2021 56.82 56.83 56.73 56.77 195,181 -0.10(-0.18%)
Nov 22, 2021 56.84 56.92 56.83 56.87 158,995 +0.02(+0.04%)
Nov 19, 2021 56.92 56.92 56.85 56.85 96,011 -0.02(-0.04%)
Nov 18, 2021 56.82 56.87 56.84 56.87 462,551 +0.05(+0.09%)
Nov 17, 2021 56.80 56.86 56.80 56.82 144,931 +0.00(+0.00%)
Nov 16, 2021 56.80 56.87 56.80 56.82 156,255 -0.04(-0.07%)
Nov 15, 2021 56.87 56.90 56.84 56.86 147,883 -0.02(-0.04%)
Nov 12, 2021 56.83 56.92 56.83 56.88 268,973 +0.01(+0.02%)
Nov 11, 2021 56.89 56.94 56.86 56.87 90,078 +0.02(+0.04%)
Nov 10, 2021 56.93 56.84 56.85 287,155 -0.05(-0.09%)
Nov 09, 2021 56.87 56.92 56.85 56.90 150,842 +0.15(+0.26%)
Nov 08, 2021 56.78 56.78 56.75 56.75 120,810 -0.07(-0.12%)
Nov 05, 2021 56.75 56.82 56.75 56.82 229,764 +0.14(+0.25%)
Nov 04, 2021 56.59 56.69 56.59 56.68 299,865 +0.11(+0.19%)
Nov 03, 2021 56.52 56.59 56.52 56.57 244,735 +0.02(+0.04%)
Nov 02, 2021 56.50 56.57 56.50 56.55 240,040 +0.07(+0.12%)
Nov 01, 2021 56.60 56.55 56.47 56.48 344,135 -0.07(-0.12%)
Oct 29, 2021 56.54 56.55 56.49 56.55 143,266 +0.06(+0.11%)
Oct 28, 2021 56.56 56.56 56.48 56.49 199,168 +0.01(+0.02%)
Oct 27, 2021 56.48 56.50 56.44 56.48 204,909 +0.06(+0.11%)
Oct 26, 2021 56.44 56.42 199,223 -0.06(-0.11%)
Oct 25, 2021 56.48 56.49 56.46 56.48 178,940 -0.02(-0.04%)
Oct 22, 2021 56.49 56.52 56.47 56.50 158,040 +0.01(+0.02%)
Oct 21, 2021 56.55 56.57 56.47 56.49 300,030 -0.19(-0.34%)
Oct 20, 2021 56.69 56.72 56.68 56.68 90,001 -0.02(-0.04%)
Oct 19, 2021 56.72 56.73 56.68 56.70 162,093 -0.04(-0.07%)
Oct 18, 2021 56.63 56.75 56.63 56.74 123,928 +0.03(+0.05%)
Oct 15, 2021 56.75 56.75 56.70 56.71 102,125 +0.01(+0.02%)
Oct 14, 2021 56.70 56.73 56.66 56.70 220,189 -0.01(-0.02%)
Oct 13, 2021 56.68 56.72 56.66 56.71 133,280 -0.02(-0.04%)
Oct 12, 2021 56.72 56.74 56.70 56.73 164,198 +0.04(+0.07%)
Oct 11, 2021 56.72 56.72 56.65 56.69 131,978 -0.02(-0.04%)
Oct 08, 2021 56.70 56.71 56.65 56.71 117,106 +0.01(+0.02%)
Oct 07, 2021 56.73 56.76 56.69 56.70 200,060 -0.04(-0.07%)
Oct 06, 2021 56.76 56.76 56.72 56.74 127,197 -0.01(-0.02%)
Oct 05, 2021 56.81 56.81 56.75 56.75 115,370 -0.03(-0.05%)
Oct 04, 2021 56.83 56.83 56.75 56.78 256,691 -0.01(-0.02%)
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.