Skip to main content

Managed Municipal ETF FT (NQ: FMB )

51.36 -0.04 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 53.36 53.42 53.36 53.38 229,572 +0.07(+0.12%)
Nov 29, 2021 53.17 53.33 53.17 53.32 146,671 -0.01(-0.02%)
Nov 26, 2021 53.38 53.38 53.30 53.33 135,446 +0.10(+0.19%)
Nov 24, 2021 53.30 53.30 53.21 53.22 140,794 -0.02(-0.04%)
Nov 23, 2021 53.29 53.30 53.20 53.24 208,119 -0.01(-0.02%)
Nov 22, 2021 53.22 53.30 53.22 53.25 169,803 +0.02(+0.04%)
Nov 19, 2021 53.30 53.30 53.23 53.23 102,537 -0.02(-0.04%)
Nov 18, 2021 53.20 53.25 53.22 53.25 493,996 +0.05(+0.09%)
Nov 17, 2021 53.18 53.24 53.18 53.20 154,783 +0.00(+0.00%)
Nov 16, 2021 53.18 53.25 53.18 53.20 166,877 -0.04(-0.07%)
Nov 15, 2021 53.25 53.28 53.23 53.24 157,936 -0.02(-0.04%)
Nov 12, 2021 53.21 53.29 53.21 53.26 287,258 +0.01(+0.02%)
Nov 11, 2021 53.27 53.32 53.24 53.25 96,201 +0.02(+0.04%)
Nov 10, 2021 53.31 53.22 53.23 306,676 -0.05(-0.09%)
Nov 09, 2021 53.25 53.30 53.24 53.28 161,096 +0.14(+0.26%)
Nov 08, 2021 53.17 53.17 53.14 53.14 129,022 -0.07(-0.12%)
Nov 05, 2021 53.14 53.20 53.14 53.20 245,383 +0.13(+0.25%)
Nov 04, 2021 52.99 53.08 52.99 53.07 320,250 +0.10(+0.19%)
Nov 03, 2021 52.92 52.99 52.92 52.97 261,372 +0.02(+0.04%)
Nov 02, 2021 52.90 52.97 52.90 52.95 256,358 +0.07(+0.12%)
Nov 01, 2021 53.00 52.95 52.88 52.88 367,529 -0.07(-0.12%)
Oct 29, 2021 52.94 52.95 52.89 52.95 153,005 +0.06(+0.11%)
Oct 28, 2021 52.96 52.96 52.88 52.89 212,707 +0.01(+0.02%)
Oct 27, 2021 52.88 52.90 52.85 52.88 218,839 +0.06(+0.11%)
Oct 26, 2021 52.85 52.83 212,766 -0.06(-0.11%)
Oct 25, 2021 52.88 52.89 52.87 52.88 191,104 -0.02(-0.04%)
Oct 22, 2021 52.89 52.92 52.88 52.90 168,783 +0.01(+0.02%)
Oct 21, 2021 52.95 52.97 52.88 52.89 320,426 -0.09(-0.18%)
Oct 20, 2021 53.00 53.02 52.99 52.99 96,272 -0.02(-0.04%)
Oct 19, 2021 53.03 53.03 52.99 53.01 173,387 -0.04(-0.07%)
Oct 18, 2021 52.94 53.05 52.94 53.04 132,563 +0.03(+0.05%)
Oct 15, 2021 53.05 53.05 53.01 53.02 109,241 +0.01(+0.02%)
Oct 14, 2021 53.01 53.03 52.97 53.01 235,531 -0.01(-0.02%)
Oct 13, 2021 52.99 53.03 52.97 53.02 142,566 -0.02(-0.04%)
Oct 12, 2021 53.03 53.04 53.01 53.03 175,639 +0.04(+0.07%)
Oct 11, 2021 53.03 53.03 52.96 53.00 141,174 -0.02(-0.04%)
Oct 08, 2021 53.01 53.02 52.96 53.02 125,265 +0.01(+0.02%)
Oct 07, 2021 53.03 53.06 53.00 53.01 214,000 -0.04(-0.07%)
Oct 06, 2021 53.06 53.06 53.03 53.04 136,060 -0.01(-0.02%)
Oct 05, 2021 53.11 53.11 53.05 53.05 123,408 -0.03(-0.05%)
Oct 04, 2021 53.13 53.13 53.05 53.08 274,577 -0.01(-0.02%)
Oct 01, 2021 53.01 53.09 53.01 53.09 117,124 +0.01(+0.02%)
Sep 30, 2021 53.10 53.12 53.06 53.08 246,183 +0.00(+0.00%)
Sep 29, 2021 53.13 53.17 53.06 53.08 159,880 -0.06(-0.11%)
Sep 28, 2021 53.21 53.22 53.12 53.14 310,666 -0.19(-0.35%)
Sep 27, 2021 53.32 53.34 53.30 53.32 180,925 -0.01(-0.02%)
Sep 24, 2021 53.36 53.40 53.31 53.33 308,140 -0.04(-0.07%)
Sep 23, 2021 53.55 53.55 53.36 53.37 132,027 -0.08(-0.16%)
Sep 22, 2021 53.45 53.48 53.41 53.46 196,715 -0.04(-0.07%)
Sep 21, 2021 53.48 53.57 53.47 53.49 143,953 -0.02(-0.03%)
Sep 20, 2021 53.53 53.53 53.48 53.51 167,938 +0.06(+0.10%)
Sep 17, 2021 53.58 53.58 53.43 53.46 73,482 +0.02(+0.03%)
Sep 16, 2021 53.50 53.50 53.41 53.44 149,448 -0.02(-0.03%)
Sep 15, 2021 53.47 53.49 53.46 53.46 114,916 -0.03(-0.05%)
Sep 14, 2021 53.46 53.50 53.46 53.48 124,813 +0.01(+0.02%)
Sep 13, 2021 53.47 53.50 53.46 53.47 116,508 +0.02(+0.03%)
Sep 10, 2021 53.46 53.50 53.44 53.46 116,214 -0.00(-0.01%)
Sep 09, 2021 53.42 53.50 53.42 53.46 144,143 -0.04(-0.08%)
Sep 08, 2021 53.47 53.50 53.37 53.50 267,124 +0.12(+0.23%)
Sep 07, 2021 53.39 53.46 53.37 53.38 257,677 -0.08(-0.16%)
Sep 03, 2021 53.46 53.47 53.44 53.46 160,426 -0.04(-0.07%)
Sep 02, 2021 53.59 53.59 53.47 53.50 104,567 -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.