Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Managed Municipal ETF FT (NQ: FMB )

51.02 +0.12 (+0.24%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2014 40.91 40.85 40.85 40.85 2,893 -0.03(-0.07%)
Dec 29, 2014 40.86 40.88 40.86 40.88 820 +0.20(+0.50%)
Dec 26, 2014 40.70 40.70 40.68 40.68 1,626 -0.06(-0.14%)
Dec 24, 2014 40.64 40.73 40.73 40.73 5,786 -0.17(-0.41%)
Dec 22, 2014 40.96 40.90 40.90 40.90 80 -0.08(-0.19%)
Dec 19, 2014 40.92 40.98 40.84 40.98 16,750 +0.10(+0.25%)
Dec 18, 2014 40.85 40.90 40.85 40.88 1,636 +0.06(+0.16%)
Dec 17, 2014 41.05 41.05 40.81 40.81 452 -0.23(-0.56%)
Dec 16, 2014 40.94 41.04 40.94 41.04 2,402 +0.21(+0.51%)
Dec 15, 2014 40.93 40.98 40.84 40.84 1,157 -0.17(-0.41%)
Dec 12, 2014 41.00 41.04 41.00 41.00 872 +0.17(+0.43%)
Dec 11, 2014 40.90 40.94 40.72 40.83 5,782 -0.07(-0.17%)
Dec 10, 2014 40.88 40.91 40.85 40.90 2,525 +0.05(+0.12%)
Dec 09, 2014 40.83 40.85 40.83 40.85 506 +0.20(+0.49%)
Dec 05, 2014 40.63 40.65 40.65 40.65 12 -0.01(-0.02%)
Dec 04, 2014 40.69 40.70 40.66 40.66 4,549 -0.04(-0.10%)
Dec 03, 2014 40.76 40.76 40.69 40.70 4,751 +0.16(+0.38%)
Dec 02, 2014 40.58 40.58 40.54 40.55 84,946 -0.06(-0.15%)
Dec 01, 2014 40.61 40.62 40.57 40.61 4,493 +0.00(+0.00%)
Nov 26, 2014 40.60 40.61 40.61 40.61 1 +0.04(+0.09%)
Nov 25, 2014 40.56 40.57 40.56 40.57 5,031 +0.01(+0.02%)
Nov 24, 2014 40.57 40.57 40.56 40.56 4,120 +0.02(+0.06%)
Nov 20, 2014 40.75 40.54 40.54 40.54 880 -0.05(-0.12%)
Nov 18, 2014 40.66 40.58 40.58 40.58 18,994 +0.03(+0.08%)
Nov 17, 2014 40.56 40.56 40.54 40.55 1,120 -0.02(-0.06%)
Nov 14, 2014 40.63 40.71 40.57 40.57 58,150 +0.04(+0.10%)
Nov 13, 2014 40.63 40.63 40.53 40.53 264 -0.09(-0.22%)
Nov 12, 2014 40.62 40.62 40.62 40.62 314 +0.14(+0.35%)
Nov 11, 2014 40.54 40.54 40.48 40.48 748 -0.25(-0.62%)
Nov 10, 2014 40.44 40.73 40.44 40.73 800 +0.08(+0.20%)
Nov 07, 2014 40.65 40.65 40.65 40.65 125 +0.20(+0.49%)
Nov 06, 2014 40.56 40.61 40.46 40.46 27,305 -0.02(-0.06%)
Nov 04, 2014 40.54 40.48 40.48 40.48 14,466 -0.15(-0.37%)
Nov 03, 2014 40.88 40.88 40.63 40.63 9,265 -0.34(-0.83%)
Oct 31, 2014 40.96 41.04 40.82 40.97 7,157 -0.10(-0.25%)
Oct 30, 2014 40.96 41.08 40.96 41.08 1,132 +0.14(+0.33%)
Oct 29, 2014 40.94 40.94 40.94 40.94 125 -0.00(-0.01%)
Oct 28, 2014 41.00 41.09 40.94 40.94 5,512 +0.03(+0.06%)
Oct 27, 2014 41.01 40.97 40.92 40.92 4,427 -0.06(-0.14%)
Oct 24, 2014 41.00 41.04 40.96 40.97 1,768 +0.00(+0.00%)
Oct 22, 2014 40.97 40.97 40.97 40.97 503 +0.03(+0.08%)
Oct 21, 2014 40.91 40.94 40.91 40.94 4,470 -0.01(-0.02%)
Oct 17, 2014 40.93 40.95 40.95 40.95 35,347 +0.02(+0.06%)
Oct 16, 2014 40.92 40.90 40.90 40.92 5,185 +0.02(+0.06%)
Oct 15, 2014 40.86 41.00 40.82 40.90 158,441 +0.26(+0.65%)
Oct 13, 2014 40.65 40.64 40.64 40.64 211 +0.08(+0.20%)
Oct 10, 2014 40.50 40.56 40.50 40.56 1,195 +0.10(+0.26%)
Oct 09, 2014 40.42 40.46 40.42 40.46 2,519 +0.15(+0.37%)
Oct 08, 2014 40.30 40.30 40.30 40.30 3,568 +0.07(+0.18%)
Oct 07, 2014 40.17 40.25 40.17 40.23 24,427 +0.05(+0.12%)
Oct 06, 2014 40.19 40.19 40.19 40.19 3,773 +0.06(+0.16%)
Oct 03, 2014 40.12 40.12 40.12 40.12 7,132 -0.02(-0.06%)
Oct 02, 2014 40.23 40.23 40.08 40.15 4,406 -0.04(-0.10%)
Oct 01, 2014 40.24 40.24 40.19 40.19 1,056 +0.02(+0.04%)
Sep 30, 2014 40.19 40.19 40.12 40.17 1,777 +0.11(+0.28%)
Sep 29, 2014 40.19 40.19 40.06 40.06 11,721 +0.02(+0.04%)
Sep 26, 2014 40.01 40.11 40.01 40.04 3,021 +0.02(+0.04%)
Sep 24, 2014 40.15 40.03 40.03 40.03 880 -0.12(-0.29%)
Sep 22, 2014 40.20 40.14 40.14 40.14 1,886 +0.05(+0.13%)
Sep 17, 2014 40.09 40.09 40.09 40.09 251 +0.12(+0.30%)
Sep 16, 2014 40.13 40.13 39.97 39.97 1,408 -0.02(-0.04%)
Sep 15, 2014 39.99 40.07 39.99 39.99 9,252 -0.08(-0.20%)
Sep 12, 2014 40.15 40.18 39.99 40.07 7,308 -0.00(-0.00%)
Sep 11, 2014 40.09 40.09 40.07 40.07 377 -0.12(-0.30%)
Sep 10, 2014 40.17 40.19 40.17 40.19 2,120 +0.07(+0.17%)
Sep 09, 2014 40.16 40.19 40.09 40.12 5,913 +0.00(+0.01%)
Sep 08, 2014 40.11 40.11 40.11 40.11 251 +0.07(+0.18%)
Sep 05, 2014 40.11 40.11 40.04 40.04 754 -0.09(-0.22%)
Aug 27, 2014 40.13 40.13 40.13 40.13 201 +0.10(+0.24%)
Aug 25, 2014 39.91 40.03 40.03 40.03 1 +0.06(+0.14%)
Aug 22, 2014 39.98 39.98 39.98 39.98 377 +0.06(+0.16%)
Aug 21, 2014 39.93 39.93 39.80 39.91 5,031 -0.10(-0.24%)
Aug 20, 2014 40.04 40.06 40.01 40.01 504 +0.06(+0.14%)
Aug 19, 2014 40.01 40.01 39.88 39.95 3,446 -0.04(-0.10%)
Aug 18, 2014 39.91 39.99 39.91 39.99 415 -0.11(-0.28%)
Aug 15, 2014 39.86 40.11 39.86 40.11 484 +0.25(+0.64%)
Aug 14, 2014 39.83 39.85 39.83 39.85 1,006 -0.03(-0.08%)
Aug 13, 2014 39.88 39.88 39.88 39.88 316 +0.00(+0.00%)
Aug 12, 2014 39.74 39.88 39.74 39.88 1,050 +0.04(+0.10%)
Aug 11, 2014 39.84 39.87 39.83 39.84 3,522 -0.15(-0.37%)
Aug 07, 2014 40.07 39.99 39.99 39.99 106 +0.23(+0.59%)
Aug 05, 2014 39.76 39.76 39.76 39.76 628 +0.01(+0.02%)
Aug 04, 2014 39.73 39.75 39.73 39.75 5,660 -0.08(-0.20%)
Aug 01, 2014 39.86 39.91 39.78 39.83 3,407 +0.10(+0.24%)
Jul 30, 2014 39.73 39.73 39.73 39.73 1,257 +0.02(+0.06%)
Jul 29, 2014 39.78 39.79 39.71 39.71 2,357 +0.02(+0.04%)
Jul 22, 2014 39.69 39.69 39.69 39.69 251 +0.01(+0.03%)
Jul 21, 2014 39.72 39.76 39.62 39.68 3,245 -0.03(-0.07%)
Jul 18, 2014 39.65 39.71 39.65 39.71 1,635 +0.06(+0.14%)
Jul 17, 2014 39.65 39.65 39.65 39.65 125 +0.17(+0.42%)
Jul 14, 2014 39.49 39.49 39.49 39.49 377 +0.00(+0.00%)
Jul 11, 2014 39.42 39.49 39.42 39.49 1,193 +0.12(+0.30%)
Jul 09, 2014 39.45 39.37 39.37 39.37 1,132 -0.39(-0.98%)
Jul 03, 2014 39.73 39.76 39.76 39.76 880 +0.29(+0.72%)
Jul 02, 2014 39.47 39.47 39.47 39.47 377 -0.28(-0.70%)
Jun 30, 2014 39.75 39.75 39.75 39.75 3 -0.08(-0.20%)
Jun 26, 2014 39.83 39.83 39.83 39.83 1 +0.33(+0.83%)
Jun 24, 2014 39.75 39.50 39.50 39.50 4,654 +0.05(+0.12%)
Jun 23, 2014 39.45 39.91 39.42 39.45 4,176 +0.05(+0.12%)
Jun 20, 2014 39.45 39.45 39.41 39.41 2,289 -0.05(-0.12%)
Jun 19, 2014 39.49 39.53 39.45 39.45 9,878 -0.30(-0.76%)
Jun 18, 2014 39.86 39.86 39.75 39.76 3,522 -0.10(-0.26%)
Jun 17, 2014 39.86 39.86 39.66 39.86 1,509 +0.03(+0.08%)
Jun 16, 2014 39.51 39.83 39.51 39.83 23,183 +0.32(+0.80%)
Jun 13, 2014 39.46 39.51 39.41 39.51 2,012 +0.00(+0.00%)
Jun 12, 2014 39.51 39.51 39.51 39.51 1,257 -0.02(-0.05%)
Jun 11, 2014 39.59 39.59 39.51 39.53 11,157 +0.02(+0.05%)
Jun 10, 2014 39.63 39.63 39.51 39.51 1,383 -0.16(-0.40%)
Jun 06, 2014 39.69 39.71 39.66 39.67 8,566 +0.11(+0.28%)
Jun 05, 2014 39.59 39.59 39.50 39.56 2,893 -0.07(-0.18%)
Jun 04, 2014 39.63 39.63 39.63 39.63 754 -0.08(-0.20%)
Jun 03, 2014 39.71 39.71 39.71 39.71 251 -0.01(-0.02%)
Jun 02, 2014 39.72 39.72 39.72 39.72 251 -0.05(-0.12%)
May 30, 2014 39.75 39.76 39.75 39.76 440 +0.02(+0.04%)
May 29, 2014 39.75 39.75 39.74 39.75 8,553 -0.02(-0.04%)
May 28, 2014 39.79 39.79 39.76 39.76 3,270 +0.00(+0.00%)
May 27, 2014 39.76 39.80 39.75 39.76 16,353 -0.02(-0.04%)
May 23, 2014 39.75 39.78 39.78 39.78 7,044 +0.05(+0.12%)
May 22, 2014 39.72 39.73 39.70 39.73 5,157 -0.01(-0.02%)
May 21, 2014 39.77 39.83 39.74 39.74 13,805 -0.02(-0.04%)
May 20, 2014 39.76 39.83 39.76 39.76 8,374 +0.02(+0.04%)
May 19, 2014 39.82 39.82 39.74 39.74 14,340 -0.14(-0.36%)
May 16, 2014 39.85 39.88 39.85 39.88 6,289 +0.02(+0.04%)
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.